Skip to main content

USD Corp Bond Ishares ESG ETF (NQ: SUSC )

23.00 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.43 23.51 23.38 23.40 604,547 -0.03(-0.12%)
Mar 30, 2022 23.30 23.45 23.30 23.43 402,785 +0.03(+0.12%)
Mar 29, 2022 23.30 23.41 23.30 23.40 341,107 +0.17(+0.72%)
Mar 28, 2022 23.16 23.25 23.12 23.24 223,900 +0.12(+0.52%)
Mar 25, 2022 23.19 23.19 23.04 23.12 412,778 -0.15(-0.64%)
Mar 24, 2022 23.16 23.30 23.10 23.26 124,051 +0.00(+0.00%)
Mar 23, 2022 23.22 23.28 23.17 23.26 170,854 +0.08(+0.34%)
Mar 22, 2022 23.20 23.22 23.16 23.19 280,269 -0.08(-0.34%)
Mar 21, 2022 23.36 23.41 23.24 23.26 132,002 -0.26(-1.09%)
Mar 18, 2022 23.42 23.55 23.42 23.52 157,743 +0.04(+0.18%)
Mar 17, 2022 23.39 23.54 23.39 23.48 123,254 +0.17(+0.72%)
Mar 16, 2022 23.23 23.32 23.06 23.31 266,929 +0.15(+0.64%)
Mar 15, 2022 23.16 23.19 23.10 23.16 167,562 +0.13(+0.57%)
Mar 14, 2022 23.15 23.17 23.03 23.03 400,699 -0.30(-1.28%)
Mar 11, 2022 23.33 23.36 23.29 23.33 169,778 -0.01(-0.04%)
Mar 10, 2022 23.42 23.42 23.26 23.34 908,182 -0.21(-0.91%)
Mar 09, 2022 23.54 23.62 23.53 23.55 201,626 +0.00(+0.00%)
Mar 08, 2022 23.52 23.60 23.43 23.55 220,851 -0.11(-0.47%)
Mar 07, 2022 23.78 23.84 23.64 23.66 280,995 -0.26(-1.09%)
Mar 04, 2022 24.00 24.04 23.89 23.93 129,357 +0.04(+0.16%)
Mar 03, 2022 23.87 23.93 23.84 23.89 220,931 +0.07(+0.31%)
Mar 02, 2022 24.00 24.01 23.80 23.81 110,110 -0.31(-1.27%)
Mar 01, 2022 24.12 24.24 24.11 24.12 179,004 +0.07(+0.27%)
Feb 28, 2022 23.92 24.06 23.92 24.06 320,299 +0.22(+0.94%)
Feb 25, 2022 23.80 23.85 23.79 23.83 169,299 +0.05(+0.20%)
Feb 24, 2022 23.67 23.80 23.67 23.79 263,021 +0.09(+0.39%)
Feb 23, 2022 23.82 23.83 23.68 23.69 148,031 -0.19(-0.80%)
Feb 22, 2022 23.84 23.89 23.82 23.88 195,060 -0.01(-0.06%)
Feb 18, 2022 23.90 0 +0.03(+0.12%)
Feb 17, 2022 23.85 23.92 23.81 23.87 203,163 +0.01(+0.04%)
Feb 16, 2022 23.85 23.86 23.74 23.86 235,134 +0.05(+0.20%)
Feb 15, 2022 23.87 23.93 23.80 23.81 143,844 -0.10(-0.43%)
Feb 14, 2022 23.98 24.00 23.90 23.92 278,610 -0.19(-0.77%)
Feb 11, 2022 23.98 24.11 23.90 24.10 345,680 +0.16(+0.66%)
Feb 10, 2022 24.08 24.14 23.93 23.94 265,084 -0.28(-1.15%)
Feb 09, 2022 24.24 24.30 24.22 24.22 327,587 +0.06(+0.23%)
Feb 08, 2022 24.22 24.23 24.16 24.17 163,355 -0.08(-0.35%)
Feb 07, 2022 24.19 24.26 24.17 24.25 215,500 +0.05(+0.19%)
Feb 04, 2022 24.24 24.25 24.15 24.20 376,191 -0.21(-0.88%)
Feb 03, 2022 24.42 24.45 24.42 233,658 -0.16(-0.64%)
Feb 02, 2022 24.60 24.67 24.57 24.58 212,759 +0.00(+0.00%)
Feb 01, 2022 24.56 24.59 24.47 24.58 420,559 +0.03(+0.14%)
Jan 31, 2022 24.49 24.54 240,470 -0.01(-0.04%)
Jan 28, 2022 24.41 24.55 24.41 24.55 996,012 -0.01(-0.04%)
Jan 27, 2022 24.53 24.61 24.49 24.56 3,634,585 +0.07(+0.30%)
Jan 26, 2022 24.59 24.68 24.45 24.49 154,914 -0.12(-0.49%)
Jan 25, 2022 24.67 24.71 24.61 24.61 261,602 -0.06(-0.26%)
Jan 24, 2022 24.76 24.76 24.67 24.67 250,750 -0.06(-0.26%)
Jan 21, 2022 24.71 24.76 24.68 24.74 424,858 +0.15(+0.60%)
Jan 20, 2022 24.63 24.67 24.57 24.59 413,164 -0.02(-0.08%)
Jan 19, 2022 24.63 24.68 24.60 24.61 315,950 +0.04(+0.15%)
Jan 18, 2022 24.65 24.66 24.55 24.57 218,515 -0.20(-0.82%)
Jan 14, 2022 24.77 0 -0.19(-0.78%)
Jan 13, 2022 24.92 24.97 24.87 24.97 218,881 +0.06(+0.26%)
Jan 12, 2022 24.84 24.96 24.84 24.90 207,055 +0.00(+0.00%)
Jan 11, 2022 24.84 24.92 24.82 24.90 293,921 +0.06(+0.22%)
Jan 10, 2022 24.80 24.86 24.76 24.85 465,650 -0.03(-0.11%)
Jan 07, 2022 24.93 24.94 24.82 24.88 369,089 -0.07(-0.30%)
Jan 06, 2022 24.94 24.98 24.88 24.95 828,555 -0.04(-0.15%)
Jan 05, 2022 25.14 25.16 24.97 24.99 671,195 -0.12(-0.48%)
Jan 04, 2022 25.03 25.11 25.01 25.11 534,958 +0.02(+0.07%)
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.