USD Corp Bond Ishares ESG ETF (NQ: SUSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	22.03	22.06	21.99	22.01	137,266	-0.10(-0.45%)
Apr 29, 2024	22.07	22.11	22.05	22.11	328,276	+0.09(+0.40%)
Apr 26, 2024	22.02	22.05	22.01	22.02	188,319	+0.06(+0.29%)
Apr 25, 2024	21.88	21.97	21.86	21.96	192,987	-0.06(-0.29%)
Apr 24, 2024	22.03	22.05	21.96	22.02	193,913	-0.07(-0.31%)
Apr 23, 2024	22.02	22.15	22.01	22.09	196,066	+0.03(+0.13%)
Apr 22, 2024	22.00	22.06	22.00	22.06	156,934	+0.06(+0.27%)
Apr 19, 2024	22.04	22.07	22.00	22.00	152,246	+0.00(+0.00%)
Apr 18, 2024	22.04	22.04	21.96	22.00	137,722	-0.04(-0.18%)
Apr 17, 2024	22.04	22.07	21.99	22.04	204,004	+0.11(+0.49%)
Apr 16, 2024	21.93	21.95	21.88	21.93	185,640	-0.06(-0.27%)
Apr 15, 2024	22.08	22.08	21.97	21.99	201,773	-0.18(-0.80%)
Apr 12, 2024	22.22	22.23	22.17	22.17	156,117	+0.02(+0.09%)
Apr 11, 2024	22.23	22.23	22.10	22.15	132,742	-0.02(-0.09%)
Apr 10, 2024	22.29	22.29	22.14	22.17	195,087	-0.27(-1.19%)
Apr 09, 2024	22.43	22.44	22.40	22.43	247,134	+0.09(+0.40%)
Apr 08, 2024	22.33	22.38	22.33	22.35	243,533	-0.02(-0.09%)
Apr 05, 2024	22.36	22.40	22.35	22.37	735,818	-0.07(-0.31%)
Apr 04, 2024	22.44	22.47	22.39	22.43	139,768	+0.04(+0.18%)
Apr 03, 2024	22.32	22.42	22.30	22.39	208,776	+0.00(+0.00%)
Apr 02, 2024	22.33	22.39	22.29	22.39	221,999	-0.01(-0.04%)
Apr 01, 2024	22.50	22.51	22.39	22.40	355,469	-0.18(-0.79%)
Mar 28, 2024	22.58	22.63	22.57	22.58	194,798	-0.01(-0.04%)
Mar 27, 2024	22.50	22.60	22.50	22.59	130,654	+0.10(+0.46%)
Mar 26, 2024	22.48	22.50	22.45	22.49	225,331	+0.00(+0.02%)
Mar 25, 2024	22.53	22.54	22.48	22.49	319,122	-0.06(-0.26%)
Mar 22, 2024	22.57	22.59	22.54	22.54	161,479	+0.07(+0.31%)
Mar 21, 2024	22.50	22.52	22.46	22.48	264,216	-0.01(-0.07%)
Mar 20, 2024	22.41	22.51	22.38	22.49	426,921	+0.07(+0.33%)
Mar 19, 2024	22.38	22.45	22.38	22.42	518,195	+0.06(+0.26%)
Mar 18, 2024	22.39	22.41	22.36	22.36	500,468	-0.04(-0.18%)
Mar 15, 2024	22.38	22.42	22.36	22.40	959,592	+0.01(+0.04%)
Mar 14, 2024	22.46	22.46	22.38	22.39	2,213,516	-0.14(-0.61%)
Mar 13, 2024	22.53	22.57	22.52	22.53	145,147	-0.01(-0.04%)
Mar 12, 2024	22.55	22.58	22.52	22.54	129,213	-0.08(-0.35%)
Mar 11, 2024	22.61	22.63	22.58	22.61	176,326	+0.00(+0.00%)
Mar 08, 2024	22.61	22.65	22.59	22.61	179,833	+0.04(+0.17%)
Mar 07, 2024	22.60	22.71	22.54	22.57	173,665	+0.05(+0.22%)
Mar 06, 2024	22.51	22.58	22.51	22.53	168,273	+0.04(+0.17%)
Mar 05, 2024	22.46	22.53	22.45	22.49	149,892	+0.11(+0.48%)
Mar 04, 2024	22.37	22.41	22.36	22.38	163,044	-0.05(-0.24%)
Mar 01, 2024	22.27	22.44	22.22	22.43	240,841	+0.11(+0.50%)
Feb 29, 2024	22.30	22.38	22.29	22.32	149,148	+0.04(+0.20%)
Feb 28, 2024	22.25	22.29	22.24	22.28	130,251	+0.02(+0.07%)
Feb 27, 2024	22.28	22.32	22.26	22.26	142,589	-0.04(-0.18%)
Feb 26, 2024	22.34	22.34	22.27	22.30	208,028	-0.06(-0.26%)
Feb 23, 2024	22.31	22.37	22.29	22.36	152,284	+0.06(+0.26%)
Feb 22, 2024	22.29	22.32	22.27	22.30	191,722	+0.02(+0.09%)
Feb 21, 2024	22.32	22.33	22.25	22.28	197,061	-0.03(-0.13%)
Feb 20, 2024	22.31	22.35	22.28	22.31	304,107	+0.05(+0.22%)
Feb 16, 2024	22.24	22.28	22.22	22.26	251,849	-0.08(-0.35%)
Feb 15, 2024	22.36	22.36	22.29	22.34	202,919	+0.07(+0.31%)
Feb 14, 2024	22.19	22.27	22.19	22.27	247,442	+0.09(+0.40%)
Feb 13, 2024	22.22	22.24	22.15	22.18	246,077	-0.19(-0.83%)
Feb 12, 2024	22.37	22.40	22.33	22.37	167,780	-0.01(-0.04%)
Feb 09, 2024	22.34	22.38	22.34	22.38	266,710	+0.00(+0.00%)
Feb 08, 2024	22.43	22.43	22.38	22.38	305,068	-0.11(-0.48%)
Feb 07, 2024	22.50	22.55	22.47	22.49	206,360	-0.05(-0.22%)
Feb 06, 2024	22.46	22.56	22.44	22.54	284,767	+0.10(+0.44%)
Feb 05, 2024	22.48	22.49	22.39	22.44	261,291	-0.18(-0.78%)
Feb 02, 2024	22.57	22.62	22.54	22.61	259,971	-0.19(-0.82%)