Skip to main content

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

24.72 +0.02 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.11 23.12 23.07 23.11 244,500 -0.07(-0.29%)
May 27, 2022 23.17 23.18 23.13 23.18 111,792 +0.06(+0.25%)
May 26, 2022 23.15 23.16 23.11 23.12 623,043 +0.00(+0.00%)
May 25, 2022 23.11 23.13 23.06 23.12 182,630 +0.06(+0.25%)
May 24, 2022 22.99 23.07 22.99 23.06 121,598 +0.10(+0.45%)
May 23, 2022 22.97 22.99 22.94 22.96 173,166 -0.02(-0.08%)
May 20, 2022 22.97 22.99 22.95 22.98 126,138 +0.03(+0.12%)
May 19, 2022 22.97 22.98 22.94 22.95 250,624 +0.05(+0.21%)
May 18, 2022 22.90 22.94 22.89 22.90 397,960 -0.04(-0.16%)
May 17, 2022 22.94 22.96 22.92 22.94 126,240 -0.08(-0.33%)
May 16, 2022 23.00 23.02 22.99 23.02 146,745 +0.03(+0.12%)
May 13, 2022 22.99 23.01 22.94 22.99 710,983 +0.00(+0.00%)
May 12, 2022 22.98 23.02 22.95 22.99 147,175 +0.04(+0.16%)
May 11, 2022 22.94 22.97 22.93 22.95 164,057 -0.03(-0.12%)
May 10, 2022 22.99 23.01 22.95 22.98 164,169 +0.03(+0.12%)
May 09, 2022 22.90 22.96 22.90 22.95 153,091 +0.07(+0.29%)
May 06, 2022 22.89 22.93 22.87 22.88 305,292 -0.03(-0.12%)
May 05, 2022 22.96 22.96 22.87 22.91 138,959 -0.09(-0.37%)
May 04, 2022 22.87 23.01 22.83 23.00 280,919 +0.11(+0.50%)
May 03, 2022 22.92 22.94 22.87 22.88 377,759 +0.01(+0.04%)
May 02, 2022 22.89 22.89 22.86 22.87 143,795 -0.02(-0.09%)
Apr 29, 2022 22.91 22.94 22.89 22.89 141,651 -0.08(-0.33%)
Apr 28, 2022 22.99 22.99 22.94 22.97 260,009 -0.02(-0.08%)
Apr 27, 2022 23.05 23.05 22.99 22.99 212,570 -0.05(-0.21%)
Apr 26, 2022 23.06 23.09 23.03 23.04 166,861 +0.04(+0.16%)
Apr 25, 2022 22.97 23.04 22.97 23.00 303,807 +0.08(+0.33%)
Apr 22, 2022 22.86 22.93 22.84 22.92 201,952 +0.01(+0.04%)
Apr 21, 2022 22.97 22.98 22.89 22.91 308,777 -0.09(-0.37%)
Apr 20, 2022 23.01 23.03 22.99 23.00 529,981 +0.04(+0.16%)
Apr 19, 2022 23.01 23.02 22.95 22.96 801,429 -0.10(-0.45%)
Apr 18, 2022 23.07 23.09 23.05 23.06 380,714 -0.02(-0.08%)
Apr 14, 2022 23.14 23.15 23.07 23.08 194,733 -0.07(-0.29%)
Apr 13, 2022 23.16 23.19 23.14 23.15 185,086 +0.03(+0.12%)
Apr 12, 2022 23.06 23.14 23.06 23.12 268,460 +0.07(+0.29%)
Apr 11, 2022 23.06 23.07 23.05 23.05 161,377 -0.03(-0.12%)
Apr 08, 2022 23.08 23.11 23.06 23.08 249,972 -0.07(-0.29%)
Apr 07, 2022 23.14 23.18 23.11 23.15 275,241 +0.04(+0.16%)
Apr 06, 2022 23.09 23.15 23.06 23.11 2,064,514 -0.04(-0.16%)
Apr 05, 2022 23.22 23.25 23.13 23.15 540,974 -0.09(-0.37%)
Apr 04, 2022 23.22 23.38 23.20 23.23 209,233 +0.04(+0.16%)
Apr 01, 2022 23.18 23.23 23.18 23.20 264,935 -0.04(-0.17%)
Mar 31, 2022 23.24 23.28 23.23 23.23 412,145 -0.01(-0.06%)
Mar 30, 2022 23.22 23.25 23.22 23.25 168,428 +0.02(+0.10%)
Mar 29, 2022 23.15 23.23 23.15 23.23 218,849 +0.08(+0.33%)
Mar 28, 2022 23.15 23.16 23.13 23.15 157,010 -0.01(-0.04%)
Mar 25, 2022 23.21 23.21 23.11 23.16 292,690 -0.08(-0.37%)
Mar 24, 2022 23.23 23.25 23.19 23.24 217,378 +0.01(+0.04%)
Mar 23, 2022 23.24 23.24 23.23 23.23 93,628 +0.01(+0.04%)
Mar 22, 2022 23.14 23.23 23.14 23.23 310,941 -0.01(-0.04%)
Mar 21, 2022 23.27 23.43 23.21 23.23 219,140 -0.09(-0.36%)
Mar 18, 2022 23.30 23.34 23.30 23.32 139,725 +0.00(+0.00%)
Mar 17, 2022 23.30 23.34 23.29 23.32 275,234 +0.04(+0.16%)
Mar 16, 2022 23.27 23.31 23.21 23.28 232,540 +0.03(+0.12%)
Mar 15, 2022 23.26 23.28 23.24 23.25 550,289 +0.03(+0.12%)
Mar 14, 2022 23.27 23.29 23.23 23.23 196,801 -0.10(-0.44%)
Mar 11, 2022 23.36 23.37 23.33 23.33 157,324 -0.04(-0.16%)
Mar 10, 2022 23.39 23.40 23.32 23.37 273,171 -0.07(-0.28%)
Mar 09, 2022 23.42 23.44 23.40 23.43 270,616 +0.00(+0.00%)
Mar 08, 2022 23.49 23.49 23.37 23.43 153,428 -0.07(-0.28%)
Mar 07, 2022 23.59 23.59 23.42 23.50 154,617 -0.12(-0.52%)
Mar 04, 2022 23.64 23.67 23.60 23.62 136,597 +0.01(+0.04%)
Mar 03, 2022 23.63 23.64 23.60 23.61 160,840 -0.01(-0.04%)
Mar 02, 2022 23.69 23.69 23.61 23.62 196,572 -0.12(-0.52%)
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.