Swiss - Delayed Quote CHF

iShares € Corp Bond ESG UCITS ETF CHF Hedged (Acc) (SUOC.SW)

4.5775 -0.0008 (-0.02%)
At close: December 30 at 4:57:26 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 4.5697 4.5824 4.5675 4.5775 4.5775 9,201
Dec 27, 2024 4.5781 4.5850 4.5696 4.5783 4.5783 18,055
Dec 23, 2024 4.5810 4.5882 4.5789 4.5844 4.5844 6,718
Dec 20, 2024 4.5737 4.5901 4.5737 4.5883 4.5883 79,209
Dec 19, 2024 4.5808 4.5871 4.5757 4.5843 4.5843 25,054
Dec 18, 2024 4.5970 4.5985 4.5922 4.5970 4.5970 14,264
Dec 17, 2024 4.5899 4.6055 4.5899 4.5973 4.5973 48,761
Dec 16, 2024 4.5979 4.6046 4.5979 4.5983 4.5983 13,439
Dec 13, 2024 4.6082 4.6082 4.5998 4.6020 4.6020 38,121
Dec 12, 2024 4.6158 4.6247 4.6158 4.6162 4.6162 30,415
Dec 11, 2024 4.6214 4.6305 4.6202 4.6256 4.6256 19,961
Dec 10, 2024 4.6197 4.6267 4.6197 4.6255 4.6255 6,668
Dec 9, 2024 4.6163 4.6290 4.6163 4.6201 4.6201 24,201
Dec 6, 2024 4.6156 4.6227 4.6136 4.6227 4.6227 18,398
Dec 5, 2024 4.6177 4.6301 4.6142 4.6190 4.6190 42,391
Dec 4, 2024 4.6165 4.6219 4.6134 4.6219 4.6219 16,705
Dec 3, 2024 4.5963 4.6219 4.5963 4.6198 4.6198 17,403
Dec 2, 2024 4.6382 4.6382 4.6127 4.6203 4.6203 22,044
Nov 29, 2024 4.6057 4.6118 4.6022 4.6109 4.6109 45,910
Nov 28, 2024 4.5729 4.6041 4.5729 4.6026 4.6026 116,360
Nov 27, 2024 4.5747 4.5938 4.5747 4.5917 4.5917 8,638
Nov 26, 2024 4.5616 4.5914 4.5616 4.5883 4.5883 36,641
Nov 25, 2024 4.5852 4.5882 4.5766 4.5842 4.5842 88,293
Nov 22, 2024 4.5718 4.5855 4.5718 4.5775 4.5775 8,462
Nov 21, 2024 4.5633 4.5680 4.5633 4.5657 4.5657 43,878
Nov 20, 2024 4.5676 4.5676 4.5577 4.5660 4.5660 12,790
Nov 19, 2024 4.5749 4.5788 4.5617 4.5639 4.5639 119,621
Nov 18, 2024 4.5700 4.5704 4.5586 4.5689 4.5689 29,487
Nov 15, 2024 4.5794 4.5794 4.5684 4.5728 4.5728 10,380
Nov 14, 2024 4.5724 4.5760 4.5688 4.5760 4.5760 7,622
Nov 13, 2024 4.5894 4.5894 4.5644 4.5664 4.5664 14,965
Nov 12, 2024 4.5558 4.5794 4.5558 4.5684 4.5684 17,758
Nov 11, 2024 4.5993 4.5993 4.5700 4.5793 4.5793 10,428
Nov 8, 2024 4.5689 4.5689 4.5572 4.5678 4.5678 19,903
Nov 7, 2024 4.5495 4.5603 4.5494 4.5589 4.5589 15,073
Nov 6, 2024 4.5646 4.5720 4.5560 4.5600 4.5600 6,753
Nov 5, 2024 4.5467 4.5509 4.5410 4.5488 4.5488 16,691
Nov 4, 2024 4.5499 4.5530 4.5432 4.5524 4.5524 13,662
Nov 1, 2024 4.5451 4.5587 4.5412 4.5522 4.5522 6,060
Oct 31, 2024 4.5503 4.5503 4.5289 4.5463 4.5463 27,762
Oct 30, 2024 4.5640 4.5666 4.5518 4.5518 4.5518 8,693
Oct 29, 2024 4.5669 4.5721 4.5615 4.5624 4.5624 44,455
Oct 28, 2024 4.5713 4.5799 4.5709 4.5750 4.5750 21,306
Oct 25, 2024 4.5708 4.5760 4.5680 4.5680 4.5680 9,173
Oct 24, 2024 4.5735 4.5823 4.5735 4.5794 4.5794 329,590
Oct 23, 2024 4.5655 4.5708 4.5643 4.5643 4.5643 38,538
Oct 22, 2024 4.5656 4.5699 4.5564 4.5674 4.5674 33,840
Oct 21, 2024 4.5814 4.5814 4.5700 4.5718 4.5718 12,185
Oct 18, 2024 4.5846 4.5909 4.5846 4.5909 4.5909 14,830
Oct 17, 2024 4.5761 4.5825 4.5761 4.5808 4.5808 34,497
Oct 16, 2024 4.5751 4.5801 4.5716 4.5777 4.5777 17,275
Oct 15, 2024 4.5710 4.5714 4.5649 4.5657 4.5657 67,249
Oct 14, 2024 4.5815 4.5815 4.5550 4.5639 4.5639 11,258
Oct 11, 2024 4.5634 4.5642 4.5541 4.5560 4.5560 73,933
Oct 10, 2024 4.5541 4.5590 4.5509 4.5590 4.5590 137,103
Oct 9, 2024 4.5655 4.5655 4.5542 4.5590 4.5590 13,047
Oct 8, 2024 4.5608 4.5608 4.5545 4.5545 4.5545 25,181
Oct 7, 2024 4.5594 4.5636 4.5558 4.5567 4.5567 31,667
Oct 4, 2024 4.5683 4.5710 4.5668 4.5669 4.5669 4,498
Oct 3, 2024 4.5782 4.5805 4.5731 4.5781 4.5781 4,538
Oct 2, 2024 4.5821 4.5838 4.5756 4.5810 4.5810 42,218
Oct 1, 2024 4.5824 4.5972 4.5781 4.5882 4.5882 32,457
Sep 30, 2024 4.5748 4.5748 4.5648 4.5720 4.5720 36,124
Sep 27, 2024 4.5710 4.5764 4.5660 4.5728 4.5728 24,012
Sep 26, 2024 4.5417 4.5734 4.5417 4.5625 4.5625 23,130
Sep 25, 2024 4.5742 4.5742 4.5610 4.5621 4.5621 17,147
Sep 24, 2024 4.5645 4.5649 4.5608 4.5630 4.5630 46,678
Sep 23, 2024 4.5657 4.5658 4.5554 4.5578 4.5578 25,061
Sep 20, 2024 4.5569 4.5599 4.5475 4.5475 4.5475 16,230
Sep 19, 2024 4.5503 4.5593 4.5503 4.5570 4.5570 9,918
Sep 18, 2024 4.5522 4.5522 4.5435 4.5459 4.5459 6,641
Sep 17, 2024 4.5581 4.5633 4.5540 4.5549 4.5549 39,495
Sep 16, 2024 4.5560 4.5560 4.5490 4.5560 4.5560 8,031
Sep 13, 2024 4.5506 4.5554 4.5479 4.5551 4.5551 36,347
Sep 12, 2024 4.5538 4.5546 4.5430 4.5430 4.5430 47,288
Sep 11, 2024 4.5463 4.5542 4.5463 4.5542 4.5542 9,797
Sep 10, 2024 4.5462 4.5531 4.5445 4.5531 4.5531 42,070
Sep 9, 2024 4.5403 4.5526 4.5365 4.5526 4.5526 47,287
Sep 6, 2024 4.5464 4.5544 4.5423 4.5491 4.5491 11,573
Sep 5, 2024 4.5485 4.5485 4.5341 4.5400 4.5400 224,434
Sep 4, 2024 4.5313 4.5515 4.5302 4.5374 4.5374 17,562
Sep 3, 2024 4.5206 4.5305 4.5152 4.5283 4.5283 27,213
Sep 2, 2024 4.4963 4.5202 4.4963 4.5198 4.5198 256,099
Aug 30, 2024 4.5478 4.5478 4.5240 4.5255 4.5255 11,090
Aug 29, 2024 4.5348 4.5348 4.5256 4.5256 4.5256 4,553
Aug 28, 2024 4.5308 4.5337 4.5256 4.5299 4.5299 560,080
Aug 27, 2024 4.5497 4.5497 4.5214 4.5268 4.5268 15,336
Aug 26, 2024 4.5327 4.5347 4.5275 4.5325 4.5325 16,011
Aug 23, 2024 4.5491 4.5491 4.5273 4.5358 4.5358 9,290
Aug 22, 2024 4.5400 4.5400 4.5293 4.5293 4.5293 17,166
Aug 21, 2024 4.5331 4.5383 4.5307 4.5383 4.5383 19,127
Aug 20, 2024 4.5296 4.5343 4.5250 4.5343 4.5343 27,920
Aug 19, 2024 4.5359 4.5359 4.5225 4.5260 4.5260 54,121
Aug 16, 2024 4.5221 4.5335 4.5221 4.5277 4.5277 73,670
Aug 15, 2024 4.5289 4.5298 4.5289 4.5298 4.5298 3,731
Aug 14, 2024 4.5251 4.5310 4.5215 4.5310 4.5310 18,449
Aug 13, 2024 4.5204 4.5281 4.5204 4.5281 4.5281 11,968
Aug 12, 2024 4.5194 4.5220 4.5179 4.5201 4.5201 59,773
Aug 9, 2024 4.5206 4.5248 4.5206 4.5209 4.5209 10,262
Aug 8, 2024 4.5202 4.5246 4.5160 4.5194 4.5194 56,455
Aug 7, 2024 4.5144 4.5219 4.5109 4.5219 4.5219 14,966
Aug 6, 2024 4.5254 4.5290 4.5176 4.5220 4.5220 52,661
Aug 5, 2024 4.5589 4.5589 4.5201 4.5208 4.5208 15,335
Aug 2, 2024 4.5453 4.5455 4.5170 4.5351 4.5351 29,380
Jul 31, 2024 4.5210 4.5277 4.5210 4.5229 4.5229 11,525
Jul 30, 2024 4.5151 4.5194 4.5106 4.5194 4.5194 21,016
Jul 29, 2024 4.5170 4.5180 4.5120 4.5130 4.5130 21,775
Jul 26, 2024 4.5002 4.5116 4.4977 4.5071 4.5071 5,947
Jul 25, 2024 4.5181 4.5181 4.5037 4.5072 4.5072 8,960
Jul 24, 2024 4.5020 4.5035 4.4983 4.4987 4.4987 34,628
Jul 23, 2024 4.4661 4.4999 4.4661 4.4999 4.4999 6,753
Jul 22, 2024 4.4895 4.4956 4.4895 4.4927 4.4927 39,313
Jul 19, 2024 4.4913 4.4956 4.4878 4.4878 4.4878 13,274
Jul 18, 2024 4.5141 4.5141 4.4900 4.5000 4.5000 95,731
Jul 17, 2024 4.4980 4.4982 4.4901 4.4939 4.4939 14,812
Jul 16, 2024 4.4921 4.5022 4.4901 4.4915 4.4915 98,958
Jul 15, 2024 4.4913 4.4927 4.4841 4.4909 4.4909 90,696
Jul 12, 2024 4.4835 4.4884 4.4785 4.4869 4.4869 20,962
Jul 11, 2024 4.4756 4.4942 4.4718 4.4919 4.4919 12,941
Jul 10, 2024 4.4761 4.4826 4.4761 4.4808 4.4808 15,361
Jul 9, 2024 4.4783 4.4786 4.4700 4.4714 4.4714 111,417
Jul 8, 2024 4.4720 4.4811 4.4720 4.4811 4.4811 5,442
Jul 5, 2024 4.4434 4.4710 4.4434 4.4710 4.4710 3,554
Jul 4, 2024 4.4691 4.4691 4.4645 4.4680 4.4680 13,469
Jul 3, 2024 4.4600 4.4679 4.4554 4.4679 4.4679 26,315
Jul 2, 2024 4.4540 4.4593 4.4485 4.4593 4.4593 24,481
Jul 1, 2024 4.4578 4.4593 4.4520 4.4530 4.4530 25,035
Jun 28, 2024 4.4663 4.4663 4.4549 4.4582 4.4582 30,832
Jun 27, 2024 4.4572 4.4750 4.4559 4.4649 4.4649 15,537
Jun 26, 2024 4.4843 4.4843 4.4572 4.4572 4.4572 123,337
Jun 25, 2024 4.4613 4.4724 4.4613 4.4654 4.4654 54,312
Jun 24, 2024 4.4616 4.4672 4.4570 4.4650 4.4650 112,873
Jun 21, 2024 4.4718 4.4738 4.4605 4.4605 4.4605 13,356
Jun 20, 2024 4.4584 4.4604 4.4531 4.4574 4.4574 133,981
Jun 19, 2024 4.4779 4.4779 4.4570 4.4617 4.4617 8,342
Jun 18, 2024 4.4544 4.4630 4.4532 4.4630 4.4630 79,982
Jun 17, 2024 4.4558 4.4590 4.4485 4.4515 4.4515 62,249
Jun 14, 2024 4.4660 4.4704 4.4645 4.4652 4.4652 108,387
Jun 13, 2024 4.4782 4.4782 4.4481 4.4600 4.4600 20,375
Jun 12, 2024 4.4420 4.4435 4.4389 4.4424 4.4424 11,099
Jun 11, 2024 4.4287 4.4363 4.4247 4.4363 4.4363 278,360
Jun 10, 2024 4.4327 4.4346 4.4297 4.4323 4.4323 44,335
Jun 7, 2024 4.4487 4.4487 4.4318 4.4385 4.4385 8,094
Jun 6, 2024 4.4553 4.4594 4.4317 4.4545 4.4545 138,250
Jun 5, 2024 4.4536 4.4651 4.4536 4.4587 4.4587 9,633
Jun 4, 2024 4.4686 4.4686 4.4519 4.4630 4.4630 89,374
Jun 3, 2024 4.4400 4.4485 4.4393 4.4481 4.4481 26,058
May 31, 2024 4.4387 4.4389 4.4311 4.4389 4.4389 5,943
May 30, 2024 4.4265 4.4432 4.4265 4.4372 4.4372 64,490
May 29, 2024 4.4410 4.4443 4.4345 4.4345 4.4345 113,805
May 28, 2024 4.4563 4.4563 4.4479 4.4500 4.4500 17,276
May 27, 2024 4.4405 4.4577 4.4405 4.4577 4.4577 58,239
May 24, 2024 4.4599 4.4599 4.4349 4.4448 4.4448 655,783
May 23, 2024 4.4549 4.4555 4.4398 4.4435 4.4435 87,288
May 22, 2024 4.4510 4.4597 4.4510 4.4597 4.4597 4,098,940
May 21, 2024 4.4773 4.4773 4.4403 4.4577 4.4577 61,344
May 17, 2024 4.4629 4.4635 4.4554 4.4586 4.4586 3,097,193
May 16, 2024 4.4768 4.4768 4.4695 4.4696 4.4696 1,112,993
May 15, 2024 4.4600 4.5050 4.4568 4.4709 4.4709 1,049,817
May 14, 2024 4.4566 4.4594 4.4465 4.4515 4.4515 70,794
May 13, 2024 4.4537 4.4594 4.4530 4.4586 4.4586 17,372
May 10, 2024 4.4446 4.4676 4.4446 4.4604 4.4604 11,893
May 8, 2024 4.4901 4.4901 4.4628 4.4693 4.4693 11,633
May 7, 2024 4.4736 4.4762 4.4672 4.4762 4.4762 9,803
May 6, 2024 4.4853 4.4853 4.4669 4.4676 4.4676 118,140
May 3, 2024 4.4536 4.4697 4.4506 4.4641 4.4641 3,173
May 2, 2024 4.4463 4.4525 4.4463 4.4473 4.4473 15,187
Apr 30, 2024 4.4649 4.4649 4.4410 4.4410 4.4410 41,380
Apr 29, 2024 4.4529 4.4540 4.4482 4.4538 4.4538 9,439
Apr 26, 2024 4.4333 4.4462 4.4333 4.4462 4.4462 3,947
Apr 25, 2024 4.4391 4.4447 4.4303 4.4303 4.4303 94,751
Apr 24, 2024 4.4449 4.4492 4.4397 4.4438 4.4438 12,633
Apr 23, 2024 4.4619 4.4619 4.4522 4.4572 4.4572 5,075
Apr 22, 2024 4.4468 4.4529 4.4411 4.4529 4.4529 29,477
Apr 19, 2024 4.4551 4.4551 4.4429 4.4467 4.4467 3,131
Apr 18, 2024 4.4510 4.4556 4.4493 4.4527 4.4527 5,662
Apr 17, 2024 4.4611 4.4611 4.4471 4.4552 4.4552 5,845
Apr 16, 2024 4.4556 4.4556 4.4455 4.4511 4.4511 107,255
Apr 15, 2024 4.4759 4.4759 4.4600 4.4600 4.4600 3,154
Apr 12, 2024 4.4747 4.4864 4.4702 4.4854 4.4854 2,389
Apr 11, 2024 4.4648 4.4661 4.4620 4.4658 4.4658 3,888
Apr 10, 2024 4.4896 4.4896 4.4650 4.4706 4.4706 3,362
Apr 9, 2024 4.4829 4.4867 4.4790 4.4867 4.4867 11,826
Apr 8, 2024 4.4681 4.4774 4.4681 4.4741 4.4741 11,708
Apr 5, 2024 4.4851 4.4896 4.4851 4.4854 4.4854 9,386
Apr 4, 2024 4.4907 4.4954 4.4863 4.4954 4.4954 22,378
Apr 3, 2024 4.4998 4.4998 4.4799 4.4799 4.4799 24,417
Apr 2, 2024 4.4857 4.4857 4.4720 4.4727 4.4727 163,265
Mar 28, 2024 4.4964 4.4964 4.4807 4.4906 4.4906 64,073
Mar 27, 2024 4.4776 4.4887 4.4759 4.4858 4.4858 123,976
Mar 26, 2024 4.4751 4.4755 4.4712 4.4749 4.4749 29,802
Mar 25, 2024 4.4716 4.4761 4.4673 4.4690 4.4690 28,714
Mar 22, 2024 4.4733 4.4838 4.4733 4.4813 4.4813 10,835
Mar 21, 2024 4.4709 4.4847 4.4653 4.4657 4.4657 7,752
Mar 20, 2024 4.4620 4.4623 4.4545 4.4545 4.4545 8,585
Mar 19, 2024 4.4562 4.4587 4.4492 4.4575 4.4575 42,841
Mar 18, 2024 4.4497 4.4568 4.4497 4.4517 4.4517 5,924
Mar 15, 2024 4.4565 4.4616 4.4545 4.4545 4.4545 2,955
Mar 14, 2024 4.4785 4.4785 4.4605 4.4605 4.4605 31,240
Mar 13, 2024 4.4804 4.4804 4.4710 4.4747 4.4747 8,014
Mar 12, 2024 4.4720 4.4762 4.4709 4.4723 4.4723 56,837
Mar 11, 2024 4.4784 4.4795 4.4729 4.4729 4.4729 9,300
Mar 8, 2024 4.4731 4.4882 4.4731 4.4829 4.4829 2,642
Mar 7, 2024 4.4619 4.4718 4.4569 4.4718 4.4718 10,160
Mar 6, 2024 4.4530 4.4557 4.4484 4.4545 4.4545 9,065
Mar 5, 2024 4.4511 4.4596 4.4464 4.4535 4.4535 83,219
Mar 4, 2024 4.4317 4.4500 4.4317 4.4455 4.4455 73,856
Mar 1, 2024 4.4383 4.4425 4.4370 4.4374 4.4374 12,741
Feb 29, 2024 4.4409 4.4425 4.4174 4.4425 4.4425 194,832
Feb 28, 2024 4.4254 4.4390 4.4254 4.4320 4.4320 23,865
Feb 27, 2024 4.4497 4.4497 4.4372 4.4372 4.4372 23,643
Feb 26, 2024 4.4550 4.4550 4.4429 4.4429 4.4429 41,739
Feb 23, 2024 4.4399 4.4520 4.4399 4.4509 4.4509 10,851
Feb 22, 2024 4.4479 4.4498 4.4423 4.4491 4.4491 34,295
Feb 21, 2024 4.4543 4.4543 4.4467 4.4493 4.4493 9,375
Feb 20, 2024 4.4500 4.4534 4.4441 4.4529 4.4529 49,169
Feb 19, 2024 4.4475 4.4475 4.4407 4.4412 4.4412 13,203
Feb 16, 2024 4.4486 4.4538 4.4428 4.4460 4.4460 20,873
Feb 15, 2024 4.4560 4.4591 4.4560 4.4560 4.4560 53,602
Feb 14, 2024 4.4453 4.4510 4.4425 4.4510 4.4510 8,465
Feb 13, 2024 4.4520 4.4542 4.4421 4.4421 4.4421 14,498
Feb 12, 2024 4.4504 4.4545 4.4462 4.4484 4.4484 26,213
Feb 9, 2024 4.4330 4.4424 4.4330 4.4420 4.4420 66,832
Feb 8, 2024 4.4538 4.4538 4.4449 4.4449 4.4449 981,048
Feb 7, 2024 4.4597 4.4646 4.4558 4.4582 4.4582 22,075
Feb 6, 2024 4.4673 4.4673 4.4548 4.4573 4.4573 85,752
Feb 5, 2024 4.4693 4.4693 4.4644 4.4644 4.4644 414
Feb 2, 2024 4.4879 4.4879 4.4691 4.4691 4.4691 7,990
Feb 1, 2024 4.4770 4.4884 4.4770 4.4884 4.4884 61,364
Jan 31, 2024 4.4804 4.4933 4.4766 4.4865 4.4865 290,048
Jan 30, 2024 4.4789 4.4803 4.4671 4.4671 4.4671 68,168
Jan 29, 2024 4.4827 4.4832 4.4781 4.4802 4.4802 10,582
Jan 26, 2024 4.4750 4.4804 4.4701 4.4749 4.4749 803,142
Jan 25, 2024 4.4440 4.4636 4.4423 4.4611 4.4611 58,252
Jan 24, 2024 4.4467 4.4579 4.4467 4.4572 4.4572 18,661
Jan 23, 2024 4.4504 4.4549 4.4491 4.4536 4.4536 10,707
Jan 22, 2024 4.4537 4.4569 4.4514 4.4569 4.4569 9,153
Jan 19, 2024 4.4507 4.4507 4.4444 4.4444 4.4444 1,057
Jan 18, 2024 4.4449 4.4476 4.4385 4.4385 4.4385 16,130
Jan 17, 2024 4.4510 4.4510 4.4461 4.4461 4.4461 8,792
Jan 16, 2024 4.4637 4.4637 4.4583 4.4619 4.4619 9,945
Jan 15, 2024 4.4656 4.4656 4.4605 4.4605 4.4605 82,221
Jan 12, 2024 4.4647 4.4694 4.4582 4.4694 4.4694 1,637
Jan 11, 2024 4.4573 4.4621 4.4499 4.4591 4.4591 28,035
Jan 10, 2024 4.4602 4.4633 4.4523 4.4523 4.4523 13,848
Jan 9, 2024 4.4557 4.4557 4.4482 4.4538 4.4538 8,989
Jan 8, 2024 4.4497 4.4579 4.4413 4.4579 4.4579 18,848
Jan 5, 2024 4.4551 4.4552 4.4460 4.4467 4.4467 3,319
Jan 4, 2024 4.4961 4.4961 4.4590 4.4590 4.4590 69,342
Jan 3, 2024 4.4802 4.4856 4.4721 4.4856 4.4856 62,220

Related Tickers