Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote USD

iShares $ Corp Bond ESG SRI UCITS ETF USD Acc (SUOA.AS)

4.9692
-0.0028
(-0.06%)
As of 9:04:02 AM GMT+2. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20254.96924.96924.96924.96924.96922,440
May 5, 20255.01665.01665.01665.01665.0166-
May 2, 20255.01665.01665.01665.01665.0166-
Apr 30, 20255.01665.01665.01665.01665.0166-
Apr 29, 20255.01115.01115.00435.01665.01662,435
Apr 28, 20255.00325.00325.00325.00165.00166,122
Apr 25, 20254.97154.99584.97154.99134.9913195,991
Apr 24, 20254.93014.96394.93014.96984.969864,501
Apr 23, 20254.95884.95884.95884.95774.95771,200
Apr 22, 20254.93954.93954.93954.93094.930922
Apr 17, 20254.95014.95834.95004.95474.954734,431
Apr 16, 20254.96274.96274.93684.94904.94903,059
Apr 15, 20254.92284.92284.92284.93644.93644,158
Apr 14, 20254.93264.93264.92244.92364.92361,715
Apr 11, 20254.88524.88524.88524.84664.84664,075
Apr 10, 20254.94004.94184.90734.90734.907391,984
Apr 9, 20254.88614.88614.83794.83794.8379225,446
Apr 8, 20254.96074.96104.95724.95724.957287,729
Apr 7, 20254.98994.99004.98994.97404.9740123,639
Apr 4, 20255.07925.07925.07925.03555.035514
Apr 3, 20255.01185.01185.01185.01185.0118-
Apr 2, 20255.00215.01185.00215.01185.0118100,631
Apr 1, 20255.01395.02075.01395.02265.02262,400
Mar 31, 20254.99064.99064.99064.99064.9906-
Mar 28, 20254.99004.99004.99004.99064.9906300
Mar 27, 20254.98984.98984.97574.97074.97071,288
Mar 26, 20254.99704.99704.99704.99704.9970-
Mar 25, 20254.99704.99704.99704.99704.9970-
Mar 24, 20255.00685.00684.99744.99704.997023,819
Mar 21, 20255.01835.01945.00995.00535.00537,039
Mar 20, 20254.99464.99464.99464.99464.9946-
Mar 19, 20254.99464.99464.99464.99464.9946-
Mar 18, 20254.99464.99464.99464.99464.99461,418
Mar 17, 20254.98784.98784.98784.98784.98782,375
Mar 14, 20254.97154.97604.97154.97604.9760749
Mar 13, 20254.97864.97864.97864.97864.9786-
Mar 12, 20254.98814.98814.97864.97864.97862,152
Mar 11, 20254.99234.99654.98334.98334.983349,280
Mar 10, 20255.00255.00255.00255.01285.01283,300
Mar 7, 20255.00525.00525.00525.00475.00473,627
Mar 6, 20255.01745.01745.01745.01745.0174-
Mar 5, 20255.01505.02505.01505.01745.017420,228
Mar 4, 20255.04455.04455.02935.02855.02852,252
Mar 3, 20255.00265.02455.00265.02155.021514,660
Feb 28, 20255.01495.01495.01495.01495.0149-
Feb 27, 20255.01495.01495.01495.01495.01495,100
Feb 26, 20255.01585.01585.01585.01585.015828,771
Feb 25, 20254.99884.99884.99885.00435.00431,350
Feb 24, 20254.96504.98004.96114.98004.980096,555
Feb 21, 20254.95554.96394.95554.96814.96811,850
Feb 20, 20254.95234.95894.95234.95894.95894,010
Feb 19, 20254.94184.94234.94184.94234.94232,756
Feb 18, 20254.94894.94894.94824.95104.95103,106
Feb 17, 20254.96224.96224.95304.95784.95781,882
Feb 14, 20254.94114.94114.94114.96894.968912,506
Feb 13, 20254.92704.93854.92704.94314.94313,127
Feb 12, 20254.90994.90994.90984.90474.904735,244
Feb 11, 20254.93524.93524.93524.93534.93534,942
Feb 10, 20254.94334.94334.94334.94714.94719,982
Feb 7, 20254.93724.93724.93724.94004.94009,941
Feb 6, 20254.96544.96544.96544.96544.9654-
Feb 5, 20254.96714.96714.96714.96544.96541,521
Feb 4, 20254.92514.93484.92514.93274.932767,128
Feb 3, 20254.95174.95174.91734.93464.934612,299
Jan 31, 20254.94424.94424.94424.94424.94421,008
Jan 30, 20254.93834.93834.93834.93254.93252,260
Jan 29, 20254.92884.92884.92484.92504.925029,692
Jan 28, 20254.90844.90844.90844.92214.9221299
Jan 27, 20254.90784.90784.90784.90784.9078-
Jan 24, 20254.91524.91524.90784.90784.907811,600
Jan 23, 20254.90684.90684.89614.89934.899333,077
Jan 22, 20254.92574.92574.92574.91024.910239,086
Jan 21, 20254.90164.90164.90164.90164.9016-
Jan 20, 20254.89084.89084.89084.90164.90166,630
Jan 17, 20254.90524.90524.90034.90044.900449,268
Jan 16, 20254.89524.89524.89524.89784.897826
Jan 15, 20254.83434.83434.83434.83434.8343-
Jan 14, 20254.83434.83434.83434.83434.8343-
Jan 13, 20254.83894.84204.83544.83434.834329,801
Jan 10, 20254.86924.86924.86924.85354.853540
Jan 9, 20254.87844.87844.87844.87444.87442,328
Jan 8, 20254.87194.87194.87004.86964.86962,035
Jan 7, 20254.88134.88134.85974.85654.856527,403
Jan 6, 20254.89584.89584.89584.89584.8958-
Jan 3, 20254.90744.90744.90744.89584.89581,137
Jan 2, 20254.89634.91504.89634.90304.90301,286
Dec 31, 20244.90334.90334.90334.90334.9033-
Dec 30, 20244.89664.89664.89664.90334.9033139
Dec 27, 20244.90514.90514.90514.90514.90516,174
Dec 24, 20244.90004.90004.90004.88794.8879208
Dec 23, 20244.90004.90004.90004.89384.8938380
Dec 20, 20244.86334.91164.86334.91054.910519,918
Dec 19, 20244.88694.88694.88694.89164.89169,668
Dec 18, 20244.95074.95214.95074.95214.952122,349
Dec 17, 20244.94694.94694.94694.95144.9514687
Dec 16, 20244.96564.96564.95484.95484.95484,339
Dec 13, 20244.98244.98244.98244.98244.9824-
Dec 12, 20244.99184.99184.98244.98244.98245,095
Dec 11, 20245.00375.00374.99294.99874.99872
Dec 10, 20244.99524.99654.99524.99684.996819,624
Dec 9, 20245.01515.01515.01515.00725.00722,321
Dec 6, 20245.00345.00345.00345.00345.0034-
Dec 5, 20245.02105.02105.00055.00345.0034733
Dec 4, 20244.96814.98524.96815.00225.0022701
Dec 3, 20245.00005.00004.99784.99384.99387,525
Dec 2, 20244.99425.00074.98845.00035.000342,421
Nov 29, 20244.96034.96034.96034.96034.9603-
Nov 28, 20244.96034.96034.96034.96034.9603-
Nov 27, 20244.97874.97874.97874.96034.9603109
Nov 26, 20244.96134.96134.94144.94354.9435229,774
Nov 25, 20244.91604.91604.91604.91604.9160-
Nov 22, 20244.89734.91854.89734.91604.916025,130
Nov 21, 20244.92504.92504.92304.92164.92168,427
Nov 20, 20244.93034.93034.93034.93034.9303-
Nov 19, 20244.90714.93404.90714.93034.930321,394
Nov 18, 20244.89874.89874.89874.89874.8987-
Nov 15, 20244.90504.90504.89814.89874.898759,982
Nov 14, 20244.92404.92404.91264.92404.92403,769
Nov 13, 20244.92804.92814.91504.91574.915783,809
Nov 12, 20244.94824.95434.94434.93904.939027,269
Nov 11, 20244.96524.96524.96034.96064.960615,727
Nov 8, 20244.96674.96784.96674.96304.963025,625
Nov 7, 20244.90754.90754.90754.90754.9075-
Nov 6, 20244.91154.91154.91154.90754.9075159
Nov 5, 20244.93084.93084.93084.93084.9308-
Nov 4, 20244.92564.94114.92564.93084.93081,200,275
Nov 1, 20244.92854.92854.90934.90934.9093954
Oct 31, 20244.91334.91334.91334.92734.927322,102
Oct 30, 20244.96094.96094.93604.94514.945119,751
Oct 29, 20244.92234.92264.91994.91994.919959,593
Oct 28, 20244.94504.94504.94504.94504.9450-
Oct 25, 20244.94504.94504.94504.94504.9450-
Oct 24, 20244.93434.93814.93434.94504.945051,121
Oct 23, 20244.94754.94754.92894.93424.9342170,827
Oct 22, 20244.95034.95034.95034.95034.9503-
Oct 21, 20244.99004.99004.97894.95034.950315,461
Oct 18, 20244.98764.99204.98764.98914.9891150,347
Oct 17, 20245.03095.03094.99574.99194.991922,295
Oct 16, 20245.01425.01425.01165.01905.019028,830
Oct 15, 20245.00015.00015.00015.00225.0022719
Oct 14, 20244.98114.98114.97214.97714.977149,357
Oct 11, 20244.99134.99134.97974.98944.989417,031
Oct 10, 20244.98754.98764.98754.98674.986724,289
Oct 9, 20245.00145.00185.00004.99274.99279,272
Oct 8, 20244.99204.99204.98364.98854.988514,896
Oct 7, 20245.00135.00134.99724.99854.998518,193
Oct 4, 20245.03225.03225.01585.01135.011310,670
Oct 3, 20245.05955.05955.04755.04745.047427,539
Oct 2, 20245.07005.07005.04955.05135.05131,000,600
Oct 1, 20245.06825.06825.06815.06575.065720,253
Sep 30, 20245.05335.05335.05335.05255.0525536
Sep 27, 20245.04415.05305.04415.05505.055020,159
Sep 26, 20245.04595.04595.04055.03885.038814,772
Sep 25, 20245.06395.06395.06395.06395.0639-
Sep 24, 20245.05405.06395.04925.06395.063915,743
Sep 23, 20245.04975.04975.04975.04975.0497-
Sep 20, 20245.06705.06705.05705.04975.049713,848
Sep 19, 20245.08705.08705.06225.06225.06227,853
Sep 18, 20245.07365.07365.07365.07365.0736-
Sep 17, 20245.07845.07865.07845.07365.07361,569
Sep 16, 20245.05765.05765.05765.06955.0695652
Sep 13, 20245.05395.05395.05395.05685.056818,960
Sep 12, 20245.04125.05625.04125.03795.037938,345
Sep 11, 20245.03695.05325.03695.05325.0532129,928
Sep 10, 20245.02995.02995.02995.04035.0403487
Sep 9, 20245.03885.03885.01325.02875.02876,429
Sep 6, 20245.01735.03935.01735.04045.040417,109
Sep 5, 20245.00305.01665.00205.00615.0061345,512
Sep 4, 20244.98984.99004.98814.99794.997913,563
Sep 3, 20244.98554.98554.98554.98554.985510,000
Sep 2, 20244.98004.98004.96404.96594.96594,150
Aug 30, 20244.98574.98574.98574.98124.9812146
Aug 29, 20244.98034.98034.98034.97434.974310,300
Aug 28, 20244.99344.99344.99344.99344.9934653
Aug 27, 20244.98384.98384.97904.98534.985352,392
Aug 26, 20244.99414.99414.99414.99284.992821,066
Aug 23, 20244.99364.99364.99364.99714.99711,830
Aug 22, 20244.98264.98264.98264.98264.9826-
Aug 21, 20244.97964.98314.97964.98264.982655,964
Aug 20, 20244.96854.97504.96814.96814.96816,774
Aug 19, 20244.96304.97124.96304.97124.97123,714
Aug 16, 20244.94154.94154.94154.94154.9415-
Aug 15, 20244.95504.95764.93204.94154.94158,971
Aug 14, 20244.95014.95014.95014.96204.96205,250
Aug 13, 20244.92474.93324.92474.93354.933555,824
Aug 12, 20244.91314.91314.91314.91494.91491,788
Aug 9, 20244.91274.91524.91274.91084.910852,954
Aug 8, 20244.90114.90114.90114.90114.9011-
Aug 7, 20244.90624.91194.90024.90114.9011268,425
Aug 6, 20244.94324.94324.92464.92464.92462,183
Aug 5, 20244.93144.93794.93144.93794.937919,405
Aug 2, 20244.91804.93814.91804.93234.93233,022
Aug 1, 20244.85374.85374.85374.85374.8537-
Jul 31, 20244.85374.85374.85374.85374.8537-
Jul 30, 20244.86424.86424.85624.85374.85372,396
Jul 29, 20244.86724.86724.85374.85504.855031,925
Jul 26, 20244.83494.83494.83494.84354.84351,030
Jul 25, 20244.83334.83334.83174.83334.833380,211
Jul 24, 20244.83904.83904.82964.83834.838384,199
Jul 23, 20244.83984.83984.83984.83984.8398-
Jul 22, 20244.83984.83984.83984.83984.8398-
Jul 19, 20244.85704.85704.84354.83984.839827,794
Jul 18, 20244.85794.85794.85784.85784.8578148
Jul 17, 20244.85824.86504.85714.86504.865011,811
Jul 16, 20244.86274.86314.84994.85804.858036,561
Jul 15, 20244.85004.85004.85004.85484.8548300
Jul 12, 20244.84844.85764.84584.85764.857628,024
Jul 11, 20244.82894.85914.82894.85124.8512152,158
Jul 10, 20244.81914.82574.81554.81554.81552,230
Jul 9, 20244.82144.82684.82144.81004.81008,030
Jul 8, 20244.83824.83824.83824.82464.8246500
Jul 5, 20244.80504.80504.80504.82494.8249-
Jul 4, 20244.80384.80604.80104.80154.80151,856
Jul 3, 20244.77864.81504.77864.80294.802964,087
Jul 2, 20244.76154.76154.76154.76684.7668-
Jul 1, 20244.77124.77574.77064.75534.75535,582
Jun 28, 20244.79564.79784.78954.79164.79166,097
Jun 27, 20244.78844.80734.78844.80734.8073253,705
Jun 26, 20244.80514.80514.79444.78524.785217,303
Jun 25, 20244.81944.82094.81944.80934.809321,254
Jun 24, 20244.81584.81584.81244.81224.812215
Jun 21, 20244.81134.81194.80454.80294.802924,637
Jun 20, 20244.81654.81654.80064.80484.80483,845
Jun 19, 20244.82084.82084.82084.81544.8154-
Jun 18, 20244.80284.80284.80284.81204.8120-
Jun 17, 20244.81994.81994.81994.79664.7966-
Jun 14, 20244.81754.82964.81304.81304.81301,341
Jun 13, 20244.79754.80884.79754.81124.811289,319
Jun 12, 20244.77334.81074.76814.81074.8107258,633
Jun 11, 20244.75844.76814.75614.75904.759035,863
Jun 10, 20244.75784.75784.75784.75794.7579-
Jun 7, 20244.79864.79864.76504.77844.7784342
Jun 6, 20244.79894.79894.79894.80094.8009-
Jun 5, 20244.79484.80434.78014.80434.80435,208
Jun 4, 20244.77294.78814.77294.78814.7881223,936
Jun 3, 20244.75524.78474.75524.76754.76754,426
May 31, 20244.72534.72534.72534.74624.7462-
May 30, 20244.71134.73194.71134.73194.73193,600
May 29, 20244.71834.71964.71164.70434.70435,611
May 28, 20244.76734.76734.74154.74154.741528,975
May 27, 20244.74724.74724.74724.74604.7460-
May 24, 20244.74054.74054.74054.74654.7465-
May 23, 20244.75624.76224.73744.73584.735832,587
May 22, 20244.75404.75424.75404.75754.75755,429
May 21, 20244.75564.76234.75424.75784.757857,132
May 20, 20244.75544.75664.75544.75194.75191,199
May 17, 20244.76994.76994.75744.75934.759312,456
May 16, 20244.77694.77694.77694.77064.7706-
May 15, 20244.73964.76104.73964.76104.761062,441
May 14, 20244.72364.73164.72364.73274.73272,304
May 13, 20244.72954.73124.72954.73124.73122,462
May 10, 20244.74434.74434.74434.72304.7230-
May 9, 20244.72664.72884.72664.72854.72852,164
May 8, 20244.73484.73484.73484.73054.7305-
May 7, 20244.74584.75784.74534.74534.745354,447
May 6, 20244.72354.74214.72354.73174.731719,682

Related Tickers