USD Corp Bond Ishares ESG ETF (NQ: SUSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	22.66	22.71	22.59	22.64	622,524	+0.05(+0.24%)
Jan 30, 2024	22.55	22.58	22.48	22.58	252,977	+0.06(+0.26%)
Jan 29, 2024	22.52	22.55	22.48	22.52	520,287	+0.08(+0.35%)
Jan 26, 2024	22.50	22.50	22.43	22.45	418,970	-0.06(-0.26%)
Jan 25, 2024	22.48	22.50	22.44	22.50	927,261	+0.13(+0.57%)
Jan 24, 2024	22.48	22.49	22.36	22.38	306,150	-0.03(-0.13%)
Jan 23, 2024	22.44	22.44	22.36	22.41	286,460	-0.05(-0.22%)
Jan 22, 2024	22.49	22.51	22.44	22.46	270,974	+0.07(+0.33%)
Jan 19, 2024	22.38	22.39	22.33	22.38	419,351	-0.01(-0.04%)
Jan 18, 2024	22.46	22.47	22.37	22.39	228,964	-0.03(-0.15%)
Jan 17, 2024	22.43	22.45	22.37	22.43	523,870	-0.05(-0.22%)
Jan 16, 2024	22.56	22.58	22.43	22.48	679,518	-0.19(-0.82%)
Jan 12, 2024	22.67	22.72	22.60	22.66	820,589	+0.07(+0.32%)
Jan 11, 2024	22.50	22.61	22.47	22.59	386,292	+0.11(+0.50%)
Jan 10, 2024	22.56	22.59	22.46	22.48	850,531	-0.02(-0.09%)
Jan 09, 2024	22.46	22.51	22.45	22.49	1,106,305	+0.03(+0.15%)
Jan 08, 2024	22.38	22.48	22.38	22.46	1,069,750	+0.11(+0.50%)
Jan 05, 2024	22.38	22.48	22.32	22.35	1,349,271	-0.06(-0.28%)
Jan 04, 2024	22.42	22.45	22.38	22.41	819,815	-0.11(-0.50%)
Jan 03, 2024	22.42	22.52	22.39	22.52	1,171,865	+0.01(+0.06%)
Jan 02, 2024	22.56	22.59	22.50	22.51	1,502,154	-0.19(-0.84%)
Dec 29, 2023	22.70	22.73	22.67	22.70	1,068,980	-0.06(-0.26%)
Dec 28, 2023	22.76	22.80	22.73	22.76	360,163	-0.05(-0.21%)
Dec 27, 2023	22.72	22.81	22.69	22.81	323,135	+0.18(+0.80%)
Dec 26, 2023	22.60	22.64	22.57	22.63	155,967	+0.03(+0.13%)
Dec 22, 2023	22.65	22.65	22.56	22.60	148,615	-0.01(-0.06%)
Dec 21, 2023	22.65	22.68	22.58	22.61	200,186	+0.00(+0.00%)
Dec 20, 2023	22.60	22.63	22.55	22.61	463,222	+0.05(+0.22%)
Dec 19, 2023	22.55	22.62	22.54	22.56	520,709	+0.03(+0.15%)
Dec 18, 2023	22.54	22.56	22.52	22.53	212,887	-0.08(-0.35%)
Dec 15, 2023	22.60	22.62	22.55	22.61	184,903	-0.02(-0.10%)
Dec 14, 2023	22.58	22.68	22.55	22.63	208,944	+0.21(+0.95%)
Dec 13, 2023	22.16	22.47	22.15	22.42	243,284	+0.30(+1.34%)
Dec 12, 2023	22.02	22.12	21.99	22.12	177,110	+0.11(+0.51%)
Dec 11, 2023	21.98	22.02	21.94	22.01	160,505	-0.02(-0.09%)
Dec 08, 2023	22.02	22.07	22.00	22.03	186,137	-0.10(-0.46%)
Dec 07, 2023	22.11	22.17	22.09	22.13	164,680	+0.02(+0.11%)
Dec 06, 2023	22.11	22.15	22.07	22.11	306,299	+0.08(+0.35%)
Dec 05, 2023	21.95	22.07	21.95	22.03	297,584	+0.15(+0.67%)
Dec 04, 2023	21.89	21.97	21.87	21.88	287,631	-0.09(-0.42%)
Dec 01, 2023	21.77	21.99	21.77	21.97	216,597	+0.18(+0.83%)
Nov 30, 2023	21.81	21.82	21.73	21.79	235,475	-0.05(-0.22%)
Nov 29, 2023	21.80	21.86	21.78	21.84	167,007	+0.14(+0.62%)
Nov 28, 2023	21.61	21.71	21.58	21.71	196,216	+0.08(+0.36%)
Nov 27, 2023	21.54	21.63	21.51	21.63	357,567	+0.15(+0.68%)
Nov 24, 2023	21.49	21.52	21.48	21.48	53,562	-0.10(-0.45%)
Nov 22, 2023	21.58	21.59	21.51	21.58	124,312	+0.08(+0.36%)
Nov 21, 2023	21.49	21.52	21.46	21.50	190,833	+0.01(+0.05%)
Nov 20, 2023	21.42	21.50	21.40	21.49	206,283	+0.07(+0.32%)
Nov 17, 2023	21.42	21.45	21.38	21.42	139,972	+0.03(+0.14%)
Nov 16, 2023	21.32	21.40	21.32	21.40	142,556	+0.15(+0.73%)
Nov 15, 2023	21.27	21.27	21.20	21.24	158,943	-0.09(-0.41%)
Nov 14, 2023	21.33	21.38	21.31	21.33	193,518	+0.27(+1.29%)
Nov 13, 2023	20.99	21.08	20.97	21.06	162,072	+0.00(+0.00%)
Nov 10, 2023	21.10	21.10	21.03	21.06	241,134	+0.09(+0.42%)
Nov 09, 2023	21.13	21.13	20.96	20.97	182,956	-0.16(-0.78%)
Nov 08, 2023	21.09	21.16	21.09	21.13	205,889	+0.06(+0.28%)
Nov 07, 2023	21.01	21.11	20.99	21.08	298,827	+0.15(+0.74%)
Nov 06, 2023	21.00	21.00	20.92	20.92	183,903	-0.12(-0.55%)
Nov 03, 2023	21.13	21.19	21.03	21.04	209,083	+0.09(+0.42%)
Nov 02, 2023	20.93	20.96	20.88	20.95	657,832	+0.18(+0.89%)