USD Corp Bond Ishares ESG ETF (NQ: SUSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	23.06	23.09	23.01	23.09	126,614	+0.12(+0.52%)
Jul 30, 2024	22.86	22.98	22.86	22.97	124,569	+0.03(+0.13%)
Jul 29, 2024	22.98	22.98	22.92	22.94	348,074	+0.03(+0.13%)
Jul 26, 2024	22.92	22.92	22.88	22.91	129,830	+0.11(+0.48%)
Jul 25, 2024	22.77	22.86	22.77	22.80	171,618	+0.04(+0.17%)
Jul 24, 2024	22.86	22.88	22.75	22.76	157,412	-0.09(-0.39%)
Jul 23, 2024	22.88	22.90	22.84	22.85	127,215	+0.00(+0.00%)
Jul 22, 2024	22.93	22.93	22.83	22.85	123,063	-0.01(-0.04%)
Jul 19, 2024	22.76	22.89	22.76	22.86	91,003	-0.07(-0.33%)
Jul 18, 2024	22.98	23.01	22.92	22.93	228,655	-0.06(-0.28%)
Jul 17, 2024	22.95	23.02	22.94	23.00	181,316	+0.00(+0.00%)
Jul 16, 2024	22.95	23.00	22.91	23.00	135,198	+0.11(+0.48%)
Jul 15, 2024	22.92	22.95	22.88	22.89	162,173	-0.09(-0.39%)
Jul 12, 2024	22.93	22.99	22.92	22.98	159,404	+0.06(+0.26%)
Jul 11, 2024	22.90	22.97	22.89	22.92	261,044	+0.11(+0.48%)
Jul 10, 2024	22.78	22.81	22.75	22.81	144,723	+0.04(+0.18%)
Jul 09, 2024	22.77	22.78	22.72	22.77	207,287	-0.03(-0.13%)
Jul 08, 2024	22.80	22.83	22.78	22.80	138,119	+0.00(+0.00%)
Jul 05, 2024	22.78	22.81	22.73	22.80	403,576	+0.10(+0.44%)
Jul 03, 2024	22.62	22.70	22.60	22.70	110,232	+0.15(+0.66%)
Jul 02, 2024	22.52	22.56	22.50	22.55	325,593	+0.12(+0.53%)
Jul 01, 2024	22.48	22.52	22.43	22.43	369,024	-0.13(-0.57%)
Jun 28, 2024	22.70	22.72	22.55	22.56	275,931	-0.11(-0.48%)
Jun 27, 2024	22.70	22.70	22.67	22.67	144,902	+0.03(+0.13%)
Jun 26, 2024	22.60	22.65	22.60	22.64	154,120	-0.09(-0.39%)
Jun 25, 2024	22.73	22.75	22.70	22.73	199,948	+0.00(+0.00%)
Jun 24, 2024	22.73	22.77	22.73	22.73	147,371	+0.01(+0.04%)
Jun 21, 2024	22.72	22.76	22.68	22.72	121,000	+0.00(+0.00%)
Jun 20, 2024	22.67	22.72	22.66	22.72	362,339	-0.06(-0.26%)
Jun 18, 2024	22.72	22.79	22.72	22.78	159,607	+0.09(+0.39%)
Jun 17, 2024	22.67	22.71	22.66	22.69	162,367	-0.09(-0.39%)
Jun 14, 2024	22.78	22.81	22.74	22.78	164,005	+0.00(+0.02%)
Jun 13, 2024	22.75	22.80	22.71	22.77	153,174	+0.09(+0.42%)
Jun 12, 2024	22.73	22.80	22.66	22.68	110,722	+0.13(+0.57%)
Jun 11, 2024	22.48	22.57	22.47	22.55	131,911	+0.06(+0.27%)
Jun 10, 2024	22.48	22.50	22.46	22.49	207,562	-0.03(-0.13%)
Jun 07, 2024	22.54	22.56	22.51	22.52	213,336	-0.17(-0.74%)
Jun 06, 2024	22.65	22.71	22.65	22.69	410,205	-0.02(-0.09%)
Jun 05, 2024	22.65	22.71	22.60	22.71	107,913	+0.07(+0.31%)
Jun 04, 2024	22.60	22.67	22.59	22.64	118,908	+0.09(+0.40%)
Jun 03, 2024	22.49	22.56	22.48	22.55	322,506	+0.10(+0.45%)
May 31, 2024	22.40	22.45	22.38	22.45	117,101	+0.10(+0.44%)
May 30, 2024	22.29	22.35	22.29	22.35	125,754	+0.11(+0.49%)
May 29, 2024	22.27	22.27	22.21	22.24	143,154	-0.09(-0.40%)
May 28, 2024	22.47	22.47	22.32	22.33	170,905	-0.11(-0.48%)
May 24, 2024	22.41	22.44	22.38	22.44	217,239	+0.05(+0.22%)
May 23, 2024	22.48	22.48	22.37	22.39	149,297	-0.07(-0.31%)
May 22, 2024	22.44	22.50	22.44	22.46	109,619	-0.03(-0.13%)
May 21, 2024	22.49	22.52	22.48	22.49	159,402	+0.02(+0.09%)
May 20, 2024	22.47	22.48	22.44	22.47	121,112	-0.01(-0.04%)
May 17, 2024	22.51	22.52	22.47	22.48	147,764	-0.04(-0.18%)
May 16, 2024	22.58	22.58	22.51	22.52	123,559	-0.03(-0.13%)
May 15, 2024	22.51	22.57	22.49	22.55	142,571	+0.16(+0.71%)
May 14, 2024	22.37	22.40	22.35	22.39	117,998	+0.07(+0.31%)
May 13, 2024	22.36	22.38	22.32	22.32	104,865	+0.01(+0.04%)
May 10, 2024	22.34	22.35	22.29	22.31	122,092	-0.07(-0.31%)
May 09, 2024	22.33	22.40	22.31	22.38	242,355	+0.03(+0.13%)
May 08, 2024	22.33	22.37	22.33	22.35	470,032	-0.04(-0.18%)
May 07, 2024	22.44	22.46	22.37	22.39	150,428	+0.02(+0.09%)
May 06, 2024	22.34	22.38	22.34	22.37	120,244	+0.03(+0.13%)
May 03, 2024	22.37	22.37	22.27	22.34	194,380	+0.13(+0.58%)
May 02, 2024	22.09	22.21	22.08	22.21	165,118	+0.12(+0.54%)