Skip to main content

USD Corp Bond Ishares ESG ETF (NQ: SUSC )

22.72 -0.11 (-0.48%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.12 22.17 22.02 22.15 167,991 -0.15(-0.66%)
May 27, 2022 22.28 22.34 22.23 22.30 217,228 +0.09(+0.42%)
May 26, 2022 22.20 22.29 22.14 22.20 234,204 +0.03(+0.13%)
May 25, 2022 22.11 22.19 22.09 22.18 371,915 +0.14(+0.63%)
May 24, 2022 21.86 22.05 21.85 22.04 248,363 +0.26(+1.19%)
May 23, 2022 21.81 21.86 21.73 21.78 199,894 -0.06(-0.30%)
May 20, 2022 21.82 21.87 21.78 21.84 367,889 +0.06(+0.25%)
May 19, 2022 21.85 21.87 21.76 21.79 664,013 +0.06(+0.26%)
May 18, 2022 21.60 21.73 21.60 21.73 1,910,288 +0.09(+0.43%)
May 17, 2022 21.65 21.67 21.60 21.64 151,326 -0.12(-0.55%)
May 16, 2022 21.78 21.84 21.74 21.76 186,635 +0.02(+0.09%)
May 13, 2022 21.81 21.81 21.69 21.74 164,799 -0.09(-0.42%)
May 12, 2022 21.87 21.98 21.82 21.83 161,583 +0.00(+0.00%)
May 11, 2022 21.68 21.87 21.63 21.83 257,846 +0.10(+0.47%)
May 10, 2022 21.81 21.83 21.72 21.73 301,036 +0.11(+0.51%)
May 09, 2022 21.54 21.68 21.50 21.62 219,766 +0.03(+0.13%)
May 06, 2022 21.59 21.69 21.57 21.59 215,606 -0.14(-0.64%)
May 05, 2022 21.84 21.85 21.61 21.73 196,211 -0.32(-1.47%)
May 04, 2022 21.85 22.08 21.75 22.06 239,275 +0.21(+0.97%)
May 03, 2022 21.92 21.97 21.83 21.84 395,463 +0.08(+0.38%)
May 02, 2022 21.77 21.78 21.70 21.76 158,781 -0.09(-0.42%)
Apr 29, 2022 21.93 22.01 21.81 21.85 231,720 -0.20(-0.92%)
Apr 28, 2022 21.96 22.07 21.93 22.05 254,590 +0.04(+0.17%)
Apr 27, 2022 22.20 22.22 22.01 22.02 329,650 -0.17(-0.75%)
Apr 26, 2022 22.31 22.31 22.17 22.18 253,540 -0.02(-0.08%)
Apr 25, 2022 22.09 22.24 22.09 22.20 201,987 +0.20(+0.92%)
Apr 22, 2022 21.94 22.04 21.90 22.00 170,741 +0.00(+0.00%)
Apr 21, 2022 22.17 22.17 21.95 22.00 411,604 -0.23(-1.04%)
Apr 20, 2022 22.14 22.25 22.12 22.23 331,583 +0.19(+0.88%)
Apr 19, 2022 22.06 22.12 22.01 22.04 272,724 -0.16(-0.71%)
Apr 18, 2022 22.29 22.29 22.16 22.19 445,468 -0.13(-0.58%)
Apr 14, 2022 22.53 22.54 22.29 22.32 353,226 -0.23(-1.02%)
Apr 13, 2022 22.43 22.55 22.43 22.55 233,052 +0.15(+0.66%)
Apr 12, 2022 22.56 22.61 22.41 22.41 456,808 -0.03(-0.12%)
Apr 11, 2022 22.48 22.50 22.37 22.43 317,326 -0.17(-0.74%)
Apr 08, 2022 22.62 22.65 22.53 22.60 401,640 -0.15(-0.65%)
Apr 07, 2022 22.80 22.83 22.71 22.75 630,277 -0.09(-0.40%)
Apr 06, 2022 22.71 22.93 22.66 22.84 656,496 -0.11(-0.48%)
Apr 05, 2022 23.32 23.32 22.94 22.95 944,291 -0.30(-1.31%)
Apr 04, 2022 23.21 23.27 23.14 23.25 857,876 +0.03(+0.12%)
Apr 01, 2022 23.04 23.34 23.03 23.23 1,017,941 +0.07(+0.31%)
Mar 31, 2022 23.18 23.26 23.13 23.16 611,013 -0.03(-0.12%)
Mar 30, 2022 23.05 23.20 23.05 23.18 407,092 +0.03(+0.12%)
Mar 29, 2022 23.05 23.17 23.05 23.16 344,755 +0.17(+0.72%)
Mar 28, 2022 22.92 23.01 22.87 22.99 226,294 +0.12(+0.52%)
Mar 25, 2022 22.94 22.94 22.80 22.87 417,193 -0.15(-0.64%)
Mar 24, 2022 22.92 23.05 22.85 23.02 125,377 +0.00(+0.00%)
Mar 23, 2022 22.97 23.04 22.92 23.02 172,681 +0.08(+0.34%)
Mar 22, 2022 22.95 22.97 22.92 22.94 283,266 -0.08(-0.34%)
Mar 21, 2022 23.11 23.16 22.99 23.02 133,413 -0.25(-1.09%)
Mar 18, 2022 23.17 23.30 23.17 23.27 159,430 +0.04(+0.18%)
Mar 17, 2022 23.15 23.29 23.14 23.23 124,572 +0.17(+0.72%)
Mar 16, 2022 22.98 23.07 22.82 23.06 269,784 +0.15(+0.64%)
Mar 15, 2022 22.92 22.94 22.85 22.92 169,354 +0.13(+0.57%)
Mar 14, 2022 22.91 22.92 22.79 22.79 404,984 -0.29(-1.28%)
Mar 11, 2022 23.08 23.11 23.05 23.08 171,594 -0.01(-0.04%)
Mar 10, 2022 23.17 23.17 23.01 23.09 917,894 -0.21(-0.91%)
Mar 09, 2022 23.29 23.37 23.29 23.30 203,782 +0.00(+0.00%)
Mar 08, 2022 23.27 23.35 23.18 23.30 223,213 -0.11(-0.47%)
Mar 07, 2022 23.52 23.59 23.39 23.41 284,000 -0.26(-1.09%)
Mar 04, 2022 23.75 23.78 23.64 23.67 130,741 +0.04(+0.16%)
Mar 03, 2022 23.62 23.68 23.59 23.64 223,293 +0.07(+0.31%)
Mar 02, 2022 23.75 23.76 23.55 23.56 111,288 -0.30(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.