Skip to main content

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

24.55 +0.07 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.03 23.04 22.99 23.03 245,311 -0.07(-0.29%)
May 27, 2022 23.09 23.10 23.05 23.10 112,163 +0.06(+0.25%)
May 26, 2022 23.07 23.08 23.03 23.04 625,109 +0.00(+0.00%)
May 25, 2022 23.03 23.05 22.99 23.04 183,236 +0.06(+0.25%)
May 24, 2022 22.91 23.00 22.91 22.99 122,001 +0.10(+0.45%)
May 23, 2022 22.89 22.91 22.86 22.88 173,740 -0.02(-0.08%)
May 20, 2022 22.89 22.91 22.88 22.90 126,556 +0.03(+0.12%)
May 19, 2022 22.89 22.90 22.86 22.87 251,455 +0.05(+0.21%)
May 18, 2022 22.83 22.86 22.82 22.83 399,280 -0.04(-0.16%)
May 17, 2022 22.86 22.88 22.84 22.86 126,659 -0.08(-0.33%)
May 16, 2022 22.92 22.95 22.91 22.94 147,232 +0.03(+0.12%)
May 13, 2022 22.91 22.93 22.86 22.91 713,341 +0.00(+0.00%)
May 12, 2022 22.90 22.94 22.87 22.91 147,663 +0.04(+0.16%)
May 11, 2022 22.86 22.89 22.86 22.87 164,601 -0.03(-0.12%)
May 10, 2022 22.91 22.93 22.87 22.90 164,714 +0.03(+0.12%)
May 09, 2022 22.83 22.89 22.82 22.87 153,598 +0.07(+0.29%)
May 06, 2022 22.82 22.86 22.80 22.81 306,305 -0.03(-0.12%)
May 05, 2022 22.88 22.88 22.80 22.84 139,420 -0.08(-0.37%)
May 04, 2022 22.80 22.93 22.76 22.92 281,850 +0.11(+0.50%)
May 03, 2022 22.85 22.86 22.80 22.81 379,012 +0.01(+0.04%)
May 02, 2022 22.82 22.82 22.79 22.80 144,272 -0.02(-0.09%)
Apr 29, 2022 22.84 22.86 22.81 22.82 142,123 -0.08(-0.33%)
Apr 28, 2022 22.91 22.91 22.86 22.89 260,877 -0.02(-0.08%)
Apr 27, 2022 22.98 22.98 22.91 22.91 213,280 -0.05(-0.21%)
Apr 26, 2022 22.99 23.02 22.95 22.96 167,418 +0.04(+0.16%)
Apr 25, 2022 22.89 22.96 22.89 22.92 304,821 +0.08(+0.33%)
Apr 22, 2022 22.78 22.86 22.76 22.85 202,626 +0.01(+0.04%)
Apr 21, 2022 22.90 22.90 22.81 22.84 309,807 -0.08(-0.37%)
Apr 20, 2022 22.93 22.95 22.91 22.92 531,750 +0.04(+0.16%)
Apr 19, 2022 22.93 22.95 22.88 22.88 804,103 -0.10(-0.45%)
Apr 18, 2022 23.00 23.01 22.97 22.99 381,985 -0.02(-0.08%)
Apr 14, 2022 23.06 23.07 23.00 23.01 195,383 -0.07(-0.29%)
Apr 13, 2022 23.08 23.11 23.06 23.07 185,704 +0.03(+0.12%)
Apr 12, 2022 22.99 23.06 22.99 23.04 269,355 +0.07(+0.29%)
Apr 11, 2022 22.99 23.00 22.97 22.98 161,915 -0.03(-0.12%)
Apr 08, 2022 23.01 23.03 22.99 23.01 250,806 -0.07(-0.29%)
Apr 07, 2022 23.06 23.10 23.03 23.07 276,159 +0.04(+0.16%)
Apr 06, 2022 23.02 23.07 22.99 23.03 2,071,402 -0.04(-0.16%)
Apr 05, 2022 23.14 23.18 23.06 23.07 542,779 -0.08(-0.37%)
Apr 04, 2022 23.14 23.30 23.12 23.16 209,931 +0.04(+0.16%)
Apr 01, 2022 23.10 23.16 23.10 23.12 265,819 -0.04(-0.17%)
Mar 31, 2022 23.17 23.20 23.16 23.16 413,525 -0.01(-0.06%)
Mar 30, 2022 23.14 23.18 23.14 23.17 168,991 +0.02(+0.10%)
Mar 29, 2022 23.07 23.16 23.07 23.15 219,582 +0.08(+0.33%)
Mar 28, 2022 23.07 23.08 23.05 23.07 157,536 -0.01(-0.04%)
Mar 25, 2022 23.13 23.13 23.04 23.08 293,670 -0.08(-0.37%)
Mar 24, 2022 23.15 23.18 23.11 23.17 218,106 +0.01(+0.04%)
Mar 23, 2022 23.17 23.17 23.15 23.16 93,942 +0.01(+0.04%)
Mar 22, 2022 23.06 23.16 23.06 23.15 311,982 -0.01(-0.04%)
Mar 21, 2022 23.20 23.36 23.13 23.16 219,873 -0.08(-0.36%)
Mar 18, 2022 23.22 23.26 23.22 23.24 140,193 +0.00(+0.00%)
Mar 17, 2022 23.22 23.26 23.21 23.24 276,155 +0.04(+0.16%)
Mar 16, 2022 23.20 23.23 23.13 23.20 233,318 +0.03(+0.12%)
Mar 15, 2022 23.19 23.20 23.16 23.18 552,131 +0.03(+0.12%)
Mar 14, 2022 23.20 23.21 23.15 23.15 197,459 -0.10(-0.45%)
Mar 11, 2022 23.28 23.29 23.25 23.25 157,850 -0.04(-0.16%)
Mar 10, 2022 23.31 23.33 23.24 23.29 274,085 -0.07(-0.28%)
Mar 09, 2022 23.35 23.36 23.33 23.36 271,522 +0.00(+0.00%)
Mar 08, 2022 23.41 23.41 23.29 23.36 153,942 -0.07(-0.28%)
Mar 07, 2022 23.51 23.51 23.35 23.42 155,135 -0.12(-0.52%)
Mar 04, 2022 23.56 23.59 23.52 23.54 137,054 +0.01(+0.04%)
Mar 03, 2022 23.55 23.56 23.52 23.53 161,378 -0.01(-0.04%)
Mar 02, 2022 23.61 23.61 23.53 23.54 197,230 -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.