USD Corp Bond Ishares ESG ETF (NQ: SUSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.12	22.17	22.02	22.15	167,993	-0.15(-0.66%)
May 27, 2022	22.28	22.34	22.23	22.30	217,230	+0.09(+0.42%)
May 26, 2022	22.20	22.29	22.14	22.20	234,205	+0.03(+0.12%)
May 25, 2022	22.11	22.19	22.09	22.18	371,918	+0.14(+0.63%)
May 24, 2022	21.86	22.05	21.85	22.04	248,364	+0.26(+1.19%)
May 23, 2022	21.81	21.86	21.73	21.78	199,896	-0.06(-0.30%)
May 20, 2022	21.82	21.87	21.78	21.84	367,891	+0.06(+0.25%)
May 19, 2022	21.85	21.87	21.76	21.79	664,017	+0.06(+0.26%)
May 18, 2022	21.60	21.73	21.60	21.73	1,910,301	+0.09(+0.43%)
May 17, 2022	21.65	21.67	21.60	21.64	151,327	-0.12(-0.55%)
May 16, 2022	21.78	21.84	21.74	21.76	186,636	+0.02(+0.09%)
May 13, 2022	21.81	21.81	21.69	21.74	164,801	-0.09(-0.42%)
May 12, 2022	21.87	21.98	21.82	21.83	161,584	+0.00(+0.00%)
May 11, 2022	21.68	21.87	21.63	21.83	257,848	+0.10(+0.47%)
May 10, 2022	21.81	21.83	21.72	21.73	301,039	+0.11(+0.51%)
May 09, 2022	21.54	21.68	21.50	21.62	219,768	+0.03(+0.13%)
May 06, 2022	21.59	21.69	21.57	21.59	215,607	-0.14(-0.64%)
May 05, 2022	21.84	21.85	21.61	21.73	196,212	-0.32(-1.47%)
May 04, 2022	21.85	22.08	21.75	22.06	239,277	+0.21(+0.97%)
May 03, 2022	21.92	21.97	21.83	21.84	395,465	+0.08(+0.38%)
May 02, 2022	21.77	21.78	21.70	21.76	158,782	-0.09(-0.42%)
Apr 29, 2022	21.93	22.01	21.81	21.85	231,721	-0.20(-0.92%)
Apr 28, 2022	21.96	22.07	21.93	22.05	254,591	+0.04(+0.17%)
Apr 27, 2022	22.20	22.22	22.01	22.02	329,652	-0.17(-0.75%)
Apr 26, 2022	22.31	22.31	22.17	22.18	253,542	-0.02(-0.08%)
Apr 25, 2022	22.09	22.24	22.09	22.20	201,988	+0.20(+0.92%)
Apr 22, 2022	21.94	22.04	21.90	22.00	170,742	+0.00(+0.00%)
Apr 21, 2022	22.17	22.17	21.95	22.00	411,607	-0.23(-1.04%)
Apr 20, 2022	22.14	22.25	22.12	22.23	331,586	+0.19(+0.88%)
Apr 19, 2022	22.06	22.12	22.01	22.04	272,726	-0.16(-0.71%)
Apr 18, 2022	22.29	22.29	22.16	22.19	445,471	-0.13(-0.58%)
Apr 14, 2022	22.53	22.54	22.29	22.32	353,229	-0.23(-1.02%)
Apr 13, 2022	22.43	22.55	22.43	22.55	233,054	+0.15(+0.66%)
Apr 12, 2022	22.56	22.61	22.41	22.41	456,812	-0.03(-0.12%)
Apr 11, 2022	22.48	22.50	22.37	22.43	317,328	-0.17(-0.73%)
Apr 08, 2022	22.62	22.65	22.53	22.60	401,643	-0.15(-0.65%)
Apr 07, 2022	22.80	22.83	22.71	22.75	630,281	-0.09(-0.40%)
Apr 06, 2022	22.71	22.93	22.66	22.84	656,500	-0.11(-0.48%)
Apr 05, 2022	23.32	23.32	22.94	22.95	944,297	-0.30(-1.31%)
Apr 04, 2022	23.21	23.27	23.14	23.25	857,882	+0.03(+0.12%)
Apr 01, 2022	23.04	23.34	23.03	23.23	1,017,948	+0.07(+0.31%)
Mar 31, 2022	23.18	23.26	23.13	23.16	611,017	-0.03(-0.12%)
Mar 30, 2022	23.05	23.20	23.05	23.18	407,095	+0.03(+0.12%)
Mar 29, 2022	23.05	23.17	23.05	23.16	344,757	+0.17(+0.72%)
Mar 28, 2022	22.92	23.01	22.87	22.99	226,296	+0.12(+0.52%)
Mar 25, 2022	22.94	22.94	22.80	22.87	417,196	-0.15(-0.64%)
Mar 24, 2022	22.92	23.05	22.85	23.02	125,378	+0.00(+0.00%)
Mar 23, 2022	22.97	23.04	22.92	23.02	172,683	+0.08(+0.34%)
Mar 22, 2022	22.95	22.97	22.92	22.94	283,268	-0.08(-0.34%)
Mar 21, 2022	23.11	23.16	22.99	23.02	133,414	-0.25(-1.09%)
Mar 18, 2022	23.17	23.30	23.17	23.27	159,431	+0.04(+0.18%)
Mar 17, 2022	23.15	23.29	23.14	23.23	124,573	+0.17(+0.72%)
Mar 16, 2022	22.98	23.07	22.82	23.06	269,785	+0.15(+0.64%)
Mar 15, 2022	22.92	22.94	22.85	22.92	169,355	+0.13(+0.57%)
Mar 14, 2022	22.91	22.92	22.79	22.79	404,987	-0.29(-1.28%)
Mar 11, 2022	23.08	23.11	23.05	23.08	171,595	-0.01(-0.04%)
Mar 10, 2022	23.17	23.17	23.01	23.09	917,901	-0.21(-0.91%)
Mar 09, 2022	23.29	23.37	23.29	23.30	203,783	+0.00(+0.00%)
Mar 08, 2022	23.27	23.35	23.18	23.30	223,215	-0.11(-0.47%)
Mar 07, 2022	23.52	23.59	23.39	23.41	284,002	-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	223,295	+0.07(+0.31%)
Mar 02, 2022	23.75	23.76	23.55	23.56	111,289	-0.30(-1.27%)