Skip to main content

USD Corp Bond Ishares ESG ETF (NQ: SUSC )

22.94 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.64 24.70 24.64 24.65 211,989 +0.02(+0.07%)
May 27, 2021 24.66 24.67 24.59 24.63 1,518,160 -0.05(-0.22%)
May 26, 2021 24.61 24.71 24.61 24.69 3,998,191 -0.01(-0.04%)
May 25, 2021 24.64 24.71 24.64 24.70 114,218 +0.08(+0.33%)
May 24, 2021 24.60 24.63 24.60 24.61 319,090 +0.05(+0.22%)
May 21, 2021 24.59 24.59 24.55 24.56 549,813 +0.01(+0.04%)
May 20, 2021 24.49 24.56 24.48 24.55 242,956 +0.13(+0.52%)
May 19, 2021 24.45 24.48 24.40 24.43 260,570 -0.03(-0.11%)
May 18, 2021 24.47 24.49 24.45 24.45 205,417 -0.06(-0.26%)
May 17, 2021 24.52 24.54 24.50 24.52 172,981 -0.03(-0.11%)
May 14, 2021 24.49 24.57 24.48 24.54 172,200 +0.09(+0.37%)
May 13, 2021 24.42 24.46 24.42 24.45 171,576 +0.08(+0.33%)
May 12, 2021 24.42 24.43 24.35 24.37 168,623 -0.12(-0.48%)
May 11, 2021 24.49 24.50 24.46 24.49 113,286 -0.06(-0.26%)
May 10, 2021 24.61 24.64 24.55 24.55 155,001 -0.09(-0.37%)
May 07, 2021 24.71 24.75 24.61 24.64 171,726 -0.01(-0.04%)
May 06, 2021 24.60 24.66 24.59 24.65 170,163 +0.05(+0.18%)
May 05, 2021 24.56 24.61 24.56 24.61 177,055 +0.01(+0.04%)
May 04, 2021 24.62 24.63 24.56 24.60 191,314 +0.03(+0.11%)
May 03, 2021 24.54 24.63 24.52 24.57 185,747 +0.05(+0.21%)
Apr 30, 2021 24.50 24.54 24.47 24.52 180,068 +0.03(+0.11%)
Apr 29, 2021 24.44 24.49 24.41 24.49 189,864 -0.02(-0.07%)
Apr 28, 2021 24.49 24.52 24.43 24.51 127,458 +0.01(+0.04%)
Apr 27, 2021 24.58 24.58 24.49 24.50 352,296 -0.10(-0.40%)
Apr 26, 2021 24.61 24.64 24.59 24.60 301,657 +0.00(+0.00%)
Apr 23, 2021 24.60 24.64 24.58 24.60 291,656 +0.02(+0.09%)
Apr 22, 2021 24.58 24.60 24.54 24.58 220,293 +0.02(+0.07%)
Apr 21, 2021 24.50 24.56 24.48 24.56 161,275 +0.05(+0.20%)
Apr 20, 2021 24.46 24.54 24.45 24.51 174,524 +0.05(+0.18%)
Apr 19, 2021 24.45 24.47 24.44 24.46 134,031 -0.04(-0.15%)
Apr 16, 2021 24.54 24.57 24.50 24.50 285,339 -0.13(-0.51%)
Apr 15, 2021 24.58 24.70 24.58 24.63 353,999 +0.12(+0.48%)
Apr 14, 2021 24.51 24.54 24.49 24.51 170,956 -0.02(-0.07%)
Apr 13, 2021 24.43 24.53 24.43 24.53 242,261 +0.09(+0.37%)
Apr 12, 2021 24.41 24.44 24.39 24.44 180,825 -0.01(-0.04%)
Apr 09, 2021 24.43 24.49 24.41 24.45 162,449 -0.05(-0.18%)
Apr 08, 2021 24.44 24.49 24.42 24.49 252,056 +0.08(+0.33%)
Apr 07, 2021 24.43 24.49 24.39 24.41 164,732 -0.05(-0.22%)
Apr 06, 2021 24.35 24.46 24.34 24.46 429,573 +0.15(+0.63%)
Apr 05, 2021 24.36 24.36 24.29 24.31 509,635 -0.10(-0.41%)
Apr 01, 2021 24.38 24.42 24.34 24.41 325,232 +0.14(+0.56%)
Mar 31, 2021 24.28 24.34 24.25 24.28 291,408 +0.03(+0.13%)
Mar 30, 2021 24.16 24.25 24.12 24.24 170,627 +0.05(+0.22%)
Mar 29, 2021 24.23 24.23 24.14 24.19 177,757 -0.05(-0.19%)
Mar 26, 2021 24.21 24.26 24.18 24.24 195,907 -0.02(-0.07%)
Mar 25, 2021 24.29 24.31 24.21 24.25 256,164 -0.03(-0.11%)
Mar 24, 2021 24.17 24.28 24.15 24.28 531,384 +0.07(+0.30%)
Mar 23, 2021 24.16 24.22 24.15 24.21 1,532,257 +0.06(+0.24%)
Mar 22, 2021 24.14 24.20 24.10 24.15 186,546 +0.09(+0.36%)
Mar 19, 2021 24.05 24.09 24.02 24.06 121,318 +0.03(+0.11%)
Mar 18, 2021 24.01 24.08 23.96 24.04 487,911 -0.14(-0.56%)
Mar 17, 2021 24.06 24.19 24.01 24.17 230,117 +0.04(+0.15%)
Mar 16, 2021 24.17 24.20 24.12 24.14 209,181 -0.01(-0.04%)
Mar 15, 2021 24.12 24.18 24.08 24.15 539,725 +0.04(+0.15%)
Mar 12, 2021 24.15 24.17 24.09 24.11 260,284 -0.24(-1.00%)
Mar 11, 2021 24.36 24.38 24.30 24.35 185,377 +0.02(+0.07%)
Mar 10, 2021 24.27 24.36 24.26 24.33 187,495 +0.10(+0.41%)
Mar 09, 2021 24.20 24.26 24.20 24.24 209,149 +0.14(+0.56%)
Mar 08, 2021 24.24 24.24 24.09 24.10 229,116 -0.18(-0.74%)
Mar 05, 2021 24.24 24.30 24.22 24.28 437,212 -0.03(-0.11%)
Mar 04, 2021 24.48 24.49 24.26 24.31 258,294 -0.17(-0.70%)
Mar 03, 2021 24.51 24.54 24.45 24.48 221,430 -0.14(-0.59%)
Mar 02, 2021 24.64 24.65 24.59 24.62 192,486 -0.04(-0.15%)
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.