Skip to main content

1-5 Year USD Corp Bond Ishares ESG ETF (NQ: SUSB )

24.48 -0.03 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.48 24.49 24.49 24.48 174,621 -0.03(-0.12%)
Mar 27, 2024 24.48 24.51 24.47 24.51 73,597 +0.04(+0.16%)
Mar 26, 2024 24.45 24.47 24.44 24.47 98,385 +0.00(+0.00%)
Mar 25, 2024 24.49 24.49 24.46 24.47 92,130 -0.02(-0.08%)
Mar 22, 2024 24.50 24.50 24.48 24.49 128,095 +0.03(+0.12%)
Mar 21, 2024 24.48 24.48 24.45 24.46 119,732 +0.01(+0.04%)
Mar 20, 2024 24.41 24.46 24.39 24.45 62,538 +0.03(+0.12%)
Mar 19, 2024 24.38 24.42 24.38 24.42 303,427 +0.06(+0.23%)
Mar 18, 2024 24.38 24.38 24.36 24.36 59,086 +0.00(+0.02%)
Mar 15, 2024 24.38 24.38 24.35 24.36 70,809 -0.02(-0.08%)
Mar 14, 2024 24.40 24.40 24.37 24.38 89,153 -0.04(-0.14%)
Mar 13, 2024 24.43 24.45 24.41 24.41 88,197 +0.00(+0.00%)
Mar 12, 2024 24.44 24.45 24.41 24.41 92,038 -0.04(-0.16%)
Mar 11, 2024 24.45 24.47 24.45 24.45 89,573 -0.02(-0.08%)
Mar 08, 2024 24.48 24.50 24.46 24.48 248,159 +0.03(+0.10%)
Mar 07, 2024 24.44 24.45 24.42 24.45 126,537 +0.04(+0.18%)
Mar 06, 2024 24.42 24.44 24.39 24.41 48,181 +0.02(+0.08%)
Mar 05, 2024 24.38 24.40 24.38 24.39 263,737 +0.03(+0.10%)
Mar 04, 2024 24.38 24.38 24.35 24.36 166,063 -0.02(-0.10%)
Mar 01, 2024 24.31 24.39 24.29 24.38 101,349 +0.07(+0.30%)
Feb 29, 2024 24.32 24.34 24.29 24.31 145,833 +0.00(+0.02%)
Feb 28, 2024 24.31 24.31 24.29 24.31 87,219 +0.01(+0.06%)
Feb 27, 2024 24.30 24.30 24.28 24.29 67,592 +0.00(+0.00%)
Feb 26, 2024 24.32 24.32 24.26 24.29 147,909 -0.03(-0.12%)
Feb 23, 2024 24.31 24.33 24.29 24.32 95,783 +0.02(+0.08%)
Feb 22, 2024 24.32 24.33 24.29 24.30 114,661 -0.03(-0.12%)
Feb 21, 2024 24.35 24.36 24.31 24.33 158,414 -0.01(-0.06%)
Feb 20, 2024 24.35 24.35 24.33 24.35 116,659 +0.05(+0.20%)
Feb 16, 2024 24.31 24.31 24.28 24.30 76,917 -0.06(-0.25%)
Feb 15, 2024 24.36 24.36 24.32 24.36 90,924 +0.03(+0.14%)
Feb 14, 2024 24.28 24.32 24.27 24.32 94,113 +0.07(+0.29%)
Feb 13, 2024 24.28 24.30 24.24 24.25 120,369 -0.12(-0.49%)
Feb 12, 2024 24.37 24.38 24.34 24.37 57,167 +0.03(+0.12%)
Feb 09, 2024 24.35 24.35 24.33 24.34 76,578 -0.02(-0.08%)
Feb 08, 2024 24.37 24.38 24.35 24.36 160,839 -0.01(-0.04%)
Feb 07, 2024 24.39 24.41 24.37 24.37 191,202 -0.01(-0.04%)
Feb 06, 2024 24.36 24.41 24.34 24.38 103,535 +0.03(+0.12%)
Feb 05, 2024 24.37 24.37 24.32 24.35 153,105 -0.05(-0.20%)
Feb 02, 2024 24.39 24.40 24.37 24.40 108,827 -0.07(-0.29%)
Feb 01, 2024 24.47 24.50 24.45 24.47 116,518 +0.04(+0.17%)
Jan 31, 2024 24.42 24.46 24.39 24.43 137,551 +0.06(+0.27%)
Jan 30, 2024 24.40 24.40 24.34 24.36 131,910 -0.01(-0.04%)
Jan 29, 2024 24.39 24.39 24.36 24.37 138,502 +0.02(+0.06%)
Jan 26, 2024 24.37 24.37 24.36 24.36 230,037 -0.02(-0.10%)
Jan 25, 2024 24.36 24.38 24.36 24.38 267,983 +0.06(+0.25%)
Jan 24, 2024 24.36 24.37 24.31 24.33 90,794 +0.00(+0.00%)
Jan 23, 2024 24.32 24.33 24.31 24.33 67,468 -0.01(-0.04%)
Jan 22, 2024 24.34 24.36 24.33 24.34 110,139 +0.03(+0.12%)
Jan 19, 2024 24.30 24.33 24.30 24.31 114,452 -0.02(-0.08%)
Jan 18, 2024 24.32 24.34 24.31 24.33 70,820 +0.02(+0.08%)
Jan 17, 2024 24.31 24.32 24.30 24.31 94,904 -0.07(-0.29%)
Jan 16, 2024 24.41 24.41 24.36 24.37 258,077 -0.06(-0.24%)
Jan 12, 2024 24.42 24.44 24.41 24.43 76,111 +0.05(+0.20%)
Jan 11, 2024 24.31 24.38 24.31 24.38 92,770 +0.08(+0.33%)
Jan 10, 2024 24.31 24.33 24.29 24.31 213,420 +0.00(+0.00%)
Jan 09, 2024 24.29 24.31 24.27 24.31 104,648 +0.02(+0.08%)
Jan 08, 2024 24.27 24.31 24.26 24.29 417,421 +0.05(+0.21%)
Jan 05, 2024 24.23 24.31 24.23 24.24 194,328 -0.02(-0.08%)
Jan 04, 2024 24.27 24.27 24.24 24.26 156,467 -0.02(-0.10%)
Jan 03, 2024 24.27 24.30 24.24 24.28 123,408 -0.01(-0.06%)
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.