Swiss - Delayed Quote CHF

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

4.5850
-0.0013
(-0.03%)
At close: 5:00:04 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20254.54244.58504.54244.58504.58504,309
Apr 17, 20254.57274.58634.57274.58634.58634,615
Apr 16, 20254.56554.57004.56554.57004.57005,368
Apr 15, 20254.56424.56424.55364.56154.561525,209
Apr 14, 20254.52934.56244.52934.55104.5510201,372
Apr 11, 20254.50564.55024.50564.54404.5440143,818
Apr 10, 20254.53674.55664.52814.55664.556643,730
Apr 9, 20254.54184.54184.50604.51364.5136949,792
Apr 8, 20254.54864.54864.52024.53814.5381629,602
Apr 7, 20254.55074.55074.50784.55004.550098,243
Apr 4, 20254.56054.56054.52544.55004.550028,164
Apr 3, 20254.55654.55804.55304.55304.553028,518
Apr 2, 20254.55884.55904.54704.54704.54702,521
Apr 1, 20254.56014.56154.55394.55744.557422,172
Mar 31, 20254.56274.56274.54464.54784.547817,771
Mar 28, 20254.55644.55644.54764.55204.552084,221
Mar 27, 20254.54634.54944.54064.54204.542041,286
Mar 26, 20254.54224.55004.54104.54104.541022,068
Mar 25, 20254.53594.54584.53254.54184.541850,104
Mar 24, 20254.51804.54714.51804.54004.540080,732
Mar 21, 20254.54534.54704.54104.54484.544845,705
Mar 20, 20254.54874.54874.53864.53974.539780,042
Mar 19, 20254.53804.54094.53414.54094.54091,324,108
Mar 18, 20254.53224.53484.52874.53484.53487,950
Mar 17, 20254.53614.53614.52954.53604.536025,300
Mar 14, 20254.52604.52724.51534.52284.522842,653
Mar 13, 20254.52794.52794.51814.52494.524949,480
Mar 12, 20254.53014.53254.52344.52624.52629,531
Mar 11, 20254.53444.53534.52984.53204.532013,363
Mar 10, 20254.54784.55174.54344.54794.547927,948
Mar 7, 20254.54654.55274.54284.54504.545017,760
Mar 6, 20254.54964.54964.52474.53094.530926,635
Mar 5, 20254.56714.56714.55494.55494.55499,592
Mar 4, 20254.59604.59754.59004.59004.59003,770
Mar 3, 20254.59944.60234.58494.59354.593533,456
Feb 28, 20254.60294.60594.59924.60464.604663,365
Feb 27, 20254.60094.60244.59614.60244.602435,195
Feb 26, 20254.59104.60144.59104.59554.59553,443
Feb 25, 20254.59514.59534.58634.58974.589726,584
Feb 24, 20254.59704.59704.58774.59204.592037,307
Feb 21, 20254.59044.59994.59044.59994.59999,456
Feb 20, 20254.57404.58504.57404.58504.585017,491
Feb 19, 20254.58294.58494.57934.57934.579343,024
Feb 18, 20254.58824.59224.58314.58694.586923,075
Feb 17, 20254.58504.59114.58264.59114.591117,797
Feb 14, 20254.59694.60144.59394.59914.599121,091
Feb 13, 20254.59054.60114.58084.59934.599314,777
Feb 12, 20254.58884.58884.57614.58474.584710,221
Feb 11, 20254.59704.59704.58774.59184.591815,422
Feb 10, 20254.59674.60484.59464.60484.60484,061
Feb 7, 20254.58104.60394.58104.59494.594916,277
Feb 6, 20254.57954.62304.57954.60374.6037133,898
Feb 5, 20254.60454.60604.59984.60294.60298,224
Feb 4, 20254.58684.59944.58684.59694.596934,990
Feb 3, 20254.59104.59684.58854.59584.595832,216
Jan 31, 20254.57744.59054.57384.58964.589648,910
Jan 30, 20254.56394.57624.56284.57624.576268,634
Jan 29, 20254.56004.56434.55774.55774.557728,448
Jan 28, 20254.56024.56024.55254.55734.557321,107
Jan 27, 20254.56254.56254.55274.55994.559927,005
Jan 24, 20254.55804.55804.54614.55154.551519,547
Jan 23, 20254.56044.56354.55464.55734.557321,154
Jan 22, 20254.55894.56814.55894.56144.5614331,074
Jan 21, 20254.56694.56694.55454.55814.558112,899
Jan 20, 20254.55654.56244.55214.56244.562440,092
Jan 17, 20254.55824.56244.55514.55804.558037,198
Jan 16, 20254.53474.55134.53474.54904.549015,312
Jan 15, 20254.53774.55004.53124.54614.546130,388
Jan 14, 20254.53414.53414.52404.52854.52856,567
Jan 13, 20254.51924.53324.51924.53154.531522,042
Jan 10, 20254.54324.54654.52864.53814.538111,526
Jan 9, 20254.54314.54994.54164.54924.549218,165
Jan 8, 20254.53224.55404.53224.54994.549917,857
Jan 7, 20254.55714.56024.54964.55274.552729,102
Jan 6, 20254.55524.56324.55054.55834.558331,968
Jan 3, 20254.57684.57684.56004.56004.560018,520
Dec 30, 20244.56974.58244.56754.57754.57759,201
Dec 27, 20244.57814.58504.56964.57834.578318,055
Dec 23, 20244.58104.58824.57894.58444.58446,718
Dec 20, 20244.57374.59014.57374.58834.588379,209
Dec 19, 20244.58084.58714.57574.58434.584325,054
Dec 18, 20244.59704.59854.59224.59704.597014,264
Dec 17, 20244.58994.60554.58994.59734.597348,761
Dec 16, 20244.59794.60464.59794.59834.598313,439
Dec 13, 20244.60824.60824.59984.60204.602038,121
Dec 12, 20244.61584.62474.61584.61624.616230,415
Dec 11, 20244.62144.63054.62024.62564.625619,961
Dec 10, 20244.61974.62674.61974.62554.62556,668
Dec 9, 20244.61634.62904.61634.62014.620124,201
Dec 6, 20244.61564.62274.61364.62274.622718,398
Dec 5, 20244.61774.63014.61424.61904.619042,391
Dec 4, 20244.61654.62194.61344.62194.621916,705
Dec 3, 20244.59634.62194.59634.61984.619817,403
Dec 2, 20244.63824.63824.61274.62034.620322,044
Nov 29, 20244.60574.61184.60224.61094.610945,910
Nov 28, 20244.57294.60414.57294.60264.6026116,360
Nov 27, 20244.57474.59384.57474.59174.59178,638
Nov 26, 20244.56164.59144.56164.58834.588336,641
Nov 25, 20244.58524.58824.57664.58424.584288,293
Nov 22, 20244.57184.58554.57184.57754.57758,462
Nov 21, 20244.56334.56804.56334.56574.565743,878
Nov 20, 20244.56764.56764.55774.56604.566012,790
Nov 19, 20244.57494.57884.56174.56394.5639119,621
Nov 18, 20244.57004.57044.55864.56894.568929,487
Nov 15, 20244.57944.57944.56844.57284.572810,380
Nov 14, 20244.57244.57604.56884.57604.57607,622
Nov 13, 20244.58944.58944.56444.56644.566414,965
Nov 12, 20244.55584.57944.55584.56844.568417,758
Nov 11, 20244.59934.59934.57004.57934.579310,428
Nov 8, 20244.56894.56894.55724.56784.567819,903
Nov 7, 20244.54954.56034.54944.55894.558915,073
Nov 6, 20244.56464.57204.55604.56004.56006,753
Nov 5, 20244.54674.55094.54104.54884.548816,691
Nov 4, 20244.54994.55304.54324.55244.552413,662
Nov 1, 20244.54514.55874.54124.55224.55226,060
Oct 31, 20244.55034.55034.52894.54634.546327,762
Oct 30, 20244.56404.56664.55184.55184.55188,693
Oct 29, 20244.56694.57214.56154.56244.562444,455
Oct 28, 20244.57134.57994.57094.57504.575021,306
Oct 25, 20244.57084.57604.56804.56804.56809,173
Oct 24, 20244.57354.58234.57354.57944.5794329,590
Oct 23, 20244.56554.57084.56434.56434.564338,538
Oct 22, 20244.56564.56994.55644.56744.567433,840
Oct 21, 20244.58144.58144.57004.57184.571812,185
Oct 18, 20244.58464.59094.58464.59094.590914,830
Oct 17, 20244.57614.58254.57614.58084.580834,497
Oct 16, 20244.57514.58014.57164.57774.577717,275
Oct 15, 20244.57104.57144.56494.56574.565767,249
Oct 14, 20244.58154.58154.55504.56394.563911,258
Oct 11, 20244.56344.56424.55414.55604.556073,933
Oct 10, 20244.55414.55904.55094.55904.5590137,103
Oct 9, 20244.56554.56554.55424.55904.559013,047
Oct 8, 20244.56084.56084.55454.55454.554525,181
Oct 7, 20244.55944.56364.55584.55674.556731,667
Oct 4, 20244.56834.57104.56684.56694.56694,498
Oct 3, 20244.57824.58054.57314.57814.57814,538
Oct 2, 20244.58214.58384.57564.58104.581042,218
Oct 1, 20244.58244.59724.57814.58824.588232,457
Sep 30, 20244.57484.57484.56484.57204.572036,124
Sep 27, 20244.57104.57644.56604.57284.572824,012
Sep 26, 20244.54174.57344.54174.56254.562523,130
Sep 25, 20244.57424.57424.56104.56214.562117,147
Sep 24, 20244.56454.56494.56084.56304.563046,678
Sep 23, 20244.56574.56584.55544.55784.557825,061
Sep 20, 20244.55694.55994.54754.54754.547516,230
Sep 19, 20244.55034.55934.55034.55704.55709,918
Sep 18, 20244.55224.55224.54354.54594.54596,641
Sep 17, 20244.55814.56334.55404.55494.554939,495
Sep 16, 20244.55604.55604.54904.55604.55608,031
Sep 13, 20244.55064.55544.54794.55514.555136,347
Sep 12, 20244.55384.55464.54304.54304.543047,288
Sep 11, 20244.54634.55424.54634.55424.55429,797
Sep 10, 20244.54624.55314.54454.55314.553142,070
Sep 9, 20244.54034.55264.53654.55264.552647,287
Sep 6, 20244.54644.55444.54234.54914.549111,573
Sep 5, 20244.54854.54854.53414.54004.5400224,434
Sep 4, 20244.53134.55154.53024.53744.537417,562
Sep 3, 20244.52064.53054.51524.52834.528327,213
Sep 2, 20244.49634.52024.49634.51984.5198256,099
Aug 30, 20244.54784.54784.52404.52554.525511,090
Aug 29, 20244.53484.53484.52564.52564.52564,553
Aug 28, 20244.53084.53374.52564.52994.5299560,080
Aug 27, 20244.54974.54974.52144.52684.526815,336
Aug 26, 20244.53274.53474.52754.53254.532516,011
Aug 23, 20244.54914.54914.52734.53584.53589,290
Aug 22, 20244.54004.54004.52934.52934.529317,166
Aug 21, 20244.53314.53834.53074.53834.538319,127
Aug 20, 20244.52964.53434.52504.53434.534327,920
Aug 19, 20244.53594.53594.52254.52604.526054,121
Aug 16, 20244.52214.53354.52214.52774.527773,670
Aug 15, 20244.52894.52984.52894.52984.52983,731
Aug 14, 20244.52514.53104.52154.53104.531018,449
Aug 13, 20244.52044.52814.52044.52814.528111,968
Aug 12, 20244.51944.52204.51794.52014.520159,773
Aug 9, 20244.52064.52484.52064.52094.520910,262
Aug 8, 20244.52024.52464.51604.51944.519456,455
Aug 7, 20244.51444.52194.51094.52194.521914,966
Aug 6, 20244.52544.52904.51764.52204.522052,661
Aug 5, 20244.55894.55894.52014.52084.520815,335
Aug 2, 20244.54534.54554.51704.53514.535129,380
Jul 31, 20244.52104.52774.52104.52294.522911,525
Jul 30, 20244.51514.51944.51064.51944.519421,016
Jul 29, 20244.51704.51804.51204.51304.513021,775
Jul 26, 20244.50024.51164.49774.50714.50715,947
Jul 25, 20244.51814.51814.50374.50724.50728,960
Jul 24, 20244.50204.50354.49834.49874.498734,628
Jul 23, 20244.46614.49994.46614.49994.49996,753
Jul 22, 20244.48954.49564.48954.49274.492739,313
Jul 19, 20244.49134.49564.48784.48784.487813,274
Jul 18, 20244.51414.51414.49004.50004.500095,731
Jul 17, 20244.49804.49824.49014.49394.493914,812
Jul 16, 20244.49214.50224.49014.49154.491598,958
Jul 15, 20244.49134.49274.48414.49094.490990,696
Jul 12, 20244.48354.48844.47854.48694.486920,962
Jul 11, 20244.47564.49424.47184.49194.491912,941
Jul 10, 20244.47614.48264.47614.48084.480815,361
Jul 9, 20244.47834.47864.47004.47144.4714111,417
Jul 8, 20244.47204.48114.47204.48114.48115,442
Jul 5, 20244.44344.47104.44344.47104.47103,554
Jul 4, 20244.46914.46914.46454.46804.468013,469
Jul 3, 20244.46004.46794.45544.46794.467926,315
Jul 2, 20244.45404.45934.44854.45934.459324,481
Jul 1, 20244.45784.45934.45204.45304.453025,035
Jun 28, 20244.46634.46634.45494.45824.458230,832
Jun 27, 20244.45724.47504.45594.46494.464915,537
Jun 26, 20244.48434.48434.45724.45724.4572123,337
Jun 25, 20244.46134.47244.46134.46544.465454,312
Jun 24, 20244.46164.46724.45704.46504.4650112,873
Jun 21, 20244.47184.47384.46054.46054.460513,356
Jun 20, 20244.45844.46044.45314.45744.4574133,981
Jun 19, 20244.47794.47794.45704.46174.46178,342
Jun 18, 20244.45444.46304.45324.46304.463079,982
Jun 17, 20244.45584.45904.44854.45154.451562,249
Jun 14, 20244.46604.47044.46454.46524.4652108,387
Jun 13, 20244.47824.47824.44814.46004.460020,375
Jun 12, 20244.44204.44354.43894.44244.442411,099
Jun 11, 20244.42874.43634.42474.43634.4363278,360
Jun 10, 20244.43274.43464.42974.43234.432344,335
Jun 7, 20244.44874.44874.43184.43854.43858,094
Jun 6, 20244.45534.45944.43174.45454.4545138,250
Jun 5, 20244.45364.46514.45364.45874.45879,633
Jun 4, 20244.46864.46864.45194.46304.463089,374
Jun 3, 20244.44004.44854.43934.44814.448126,058
May 31, 20244.43874.43894.43114.43894.43895,943
May 30, 20244.42654.44324.42654.43724.437264,490
May 29, 20244.44104.44434.43454.43454.4345113,805
May 28, 20244.45634.45634.44794.45004.450017,276
May 27, 20244.44054.45774.44054.45774.457758,239
May 24, 20244.45994.45994.43494.44484.4448655,783
May 23, 20244.45494.45554.43984.44354.443587,288
May 22, 20244.45104.45974.45104.45974.45974,098,940
May 21, 20244.47734.47734.44034.45774.457761,344
May 17, 20244.46294.46354.45544.45864.45863,097,193
May 16, 20244.47684.47684.46954.46964.46961,112,993
May 15, 20244.46004.50504.45684.47094.47091,049,817
May 14, 20244.45664.45944.44654.45154.451570,794
May 13, 20244.45374.45944.45304.45864.458617,372
May 10, 20244.44464.46764.44464.46044.460411,893
May 8, 20244.49014.49014.46284.46934.469311,633
May 7, 20244.47364.47624.46724.47624.47629,803
May 6, 20244.48534.48534.46694.46764.4676118,140
May 3, 20244.45364.46974.45064.46414.46413,173
May 2, 20244.44634.45254.44634.44734.447315,187
Apr 30, 20244.46494.46494.44104.44104.441041,380
Apr 29, 20244.45294.45404.44824.45384.45389,439
Apr 26, 20244.43334.44624.43334.44624.44623,947
Apr 25, 20244.43914.44474.43034.43034.430394,751
Apr 24, 20244.44494.44924.43974.44384.443812,633
Apr 23, 20244.46194.46194.45224.45724.45725,075
Apr 22, 20244.44684.45294.44114.45294.452929,477

Related Tickers