Indicators

USD Corp Bond Ishares ESG ETF (NQ: SUSC )

22.63 -0.07 (-0.31%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.07	24.18	24.01	24.17	177,899	+0.15(+0.63%)
May 28, 2020	24.02	24.05	23.94	24.01	37,764	+0.01(+0.06%)
May 27, 2020	24.03	24.03	23.93	24.00	45,118	+0.03(+0.11%)
May 26, 2020	24.04	24.04	23.91	23.97	41,824	+0.04(+0.15%)
May 22, 2020	23.92	23.96	23.84	23.94	25,639	+0.03(+0.11%)
May 21, 2020	23.93	23.97	23.91	23.91	23,150	+0.05(+0.21%)
May 20, 2020	23.79	23.93	23.76	23.86	56,009	+0.14(+0.60%)
May 19, 2020	23.69	23.73	23.65	23.72	37,845	+0.10(+0.42%)
May 18, 2020	23.67	23.76	23.62	23.62	54,234	+0.04(+0.16%)
May 15, 2020	23.62	24.49	23.53	23.58	172,501	+0.05(+0.21%)
May 14, 2020	23.40	23.55	23.40	23.54	45,241	+0.10(+0.44%)
May 13, 2020	23.41	23.50	23.41	23.43	30,806	+0.03(+0.11%)
May 12, 2020	23.50	23.50	23.35	23.41	50,011	+0.15(+0.63%)
May 11, 2020	23.20	23.37	23.20	23.26	65,744	-0.10(-0.44%)
May 08, 2020	23.41	23.45	23.32	23.36	242,559	-0.08(-0.32%)
May 07, 2020	23.48	23.48	23.42	23.44	35,221	-0.00(-0.00%)
May 06, 2020	23.56	23.56	23.41	23.44	66,364	-0.13(-0.54%)
May 05, 2020	23.49	23.67	23.49	23.57	46,676	-0.05(-0.20%)
May 04, 2020	23.58	23.68	23.58	23.61	32,003	+0.06(+0.24%)

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.