Skip to main content

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

24.50 -0.01 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.40 21.42 21.36 21.37 4,184 -0.03(-0.16%)
Jun 28, 2018 21.43 21.43 21.41 21.41 12,976 -0.01(-0.06%)
Jun 27, 2018 21.42 21.43 21.41 21.42 5,933 +0.03(+0.13%)
Jun 26, 2018 21.39 21.40 21.37 21.39 4,320 +0.02(+0.08%)
Jun 25, 2018 21.38 21.39 21.36 21.38 8,440 +0.00(+0.02%)
Jun 22, 2018 21.38 21.58 21.36 21.37 2,644 +0.03(+0.16%)
Jun 21, 2018 21.36 21.38 21.34 21.34 5,181 -0.03(-0.16%)
Jun 20, 2018 21.39 21.40 21.35 21.37 16,557 -0.02(-0.08%)
Jun 19, 2018 21.39 21.39 21.36 21.39 4,897 +0.06(+0.29%)
Jun 18, 2018 21.38 21.38 21.33 21.33 4,703 -0.27(-1.23%)
Jun 15, 2018 21.59 21.33 21.59 926 +0.27(+1.25%)
Jun 14, 2018 21.38 21.38 21.33 21.33 4,446 -0.01(-0.04%)
Jun 13, 2018 21.38 21.38 21.34 21.34 8,400 -0.03(-0.13%)
Jun 12, 2018 21.34 21.43 21.34 21.37 13,274 +0.01(+0.05%)
Jun 11, 2018 21.36 21.36 21.36 21.36 519 -0.03(-0.16%)
Jun 08, 2018 21.38 21.40 21.38 21.39 6,167 -0.01(-0.03%)
Jun 07, 2018 21.37 21.40 21.37 21.40 12,089 +0.03(+0.13%)
Jun 06, 2018 21.37 21.58 21.36 21.37 12,148 +0.01(+0.06%)
Jun 05, 2018 21.38 21.83 21.35 21.36 7,373 +0.00(+0.01%)
Jun 04, 2018 21.36 21.37 21.35 21.35 7,567 -0.05(-0.21%)
Jun 01, 2018 21.38 21.40 21.38 21.40 2,809 +0.01(+0.05%)
May 31, 2018 21.42 21.87 21.39 21.39 46,505 -0.01(-0.04%)
May 30, 2018 21.41 21.44 21.40 21.40 10,715 -0.07(-0.32%)
May 29, 2018 21.43 21.48 21.42 21.47 10,568 +0.06(+0.28%)
May 25, 2018 21.41 21.41 21.41 0 +0.03(+0.13%)
May 24, 2018 21.39 21.39 21.36 21.38 8,472 +0.05(+0.21%)
May 23, 2018 21.29 21.35 21.29 21.33 35,065 +0.01(+0.07%)
May 22, 2018 21.33 21.33 21.30 21.32 5,018 -0.00(-0.01%)
May 21, 2018 21.32 21.33 21.30 21.32 12,135 +0.00(+0.01%)
May 18, 2018 21.33 21.33 21.30 21.32 8,379 +0.01(+0.03%)
May 17, 2018 21.31 21.31 21.31 21.31 630 +0.01(+0.04%)
May 16, 2018 21.28 21.30 21.28 21.30 5,012 +0.01(+0.07%)
May 15, 2018 21.31 21.31 21.29 21.29 3,358 -0.04(-0.17%)
May 14, 2018 21.31 21.34 21.31 21.32 3,502 -0.01(-0.07%)
May 11, 2018 21.32 21.34 21.31 21.34 12,076 +0.02(+0.09%)
May 10, 2018 21.31 21.32 21.31 21.32 286 +0.02(+0.09%)
May 09, 2018 21.30 21.32 21.30 21.30 4,026 -0.03(-0.14%)
May 08, 2018 21.31 21.34 21.31 21.33 15,863 -0.01(-0.04%)
May 07, 2018 21.33 21.34 21.33 21.34 1,847 +0.01(+0.06%)
May 04, 2018 21.34 21.34 21.32 21.32 3,365 -0.02(-0.10%)
May 03, 2018 21.33 21.34 21.33 21.34 3,149 +0.02(+0.09%)
May 02, 2018 21.27 21.34 21.27 21.33 12,238 +0.02(+0.11%)
May 01, 2018 21.33 21.33 21.29 21.30 5,079 -0.03(-0.16%)
Apr 30, 2018 21.33 21.34 21.30 21.34 20,080 +0.04(+0.20%)
Apr 27, 2018 21.32 21.33 21.29 21.29 1,459 -0.02(-0.08%)
Apr 26, 2018 21.32 21.32 21.29 21.31 2,025 +0.01(+0.04%)
Apr 25, 2018 21.30 21.30 21.30 21.30 854 -0.01(-0.03%)
Apr 24, 2018 21.31 21.32 21.30 21.31 7,470 +0.01(+0.03%)
Apr 23, 2018 21.31 21.31 21.30 21.30 1,379 -0.02(-0.08%)
Apr 20, 2018 21.32 21.34 21.31 21.32 19,315 -0.00(-0.00%)
Apr 19, 2018 21.34 21.34 21.32 21.32 14,636 -0.02(-0.08%)
Apr 18, 2018 21.35 21.35 21.34 21.34 7,690 -0.03(-0.12%)
Apr 17, 2018 21.36 21.36 21.30 21.36 7,866 +0.00(+0.00%)
Apr 16, 2018 21.35 21.36 21.34 21.36 1,497 +0.01(+0.07%)
Apr 13, 2018 21.35 21.35 21.35 21.35 291 -0.02(-0.11%)
Apr 12, 2018 21.32 21.37 21.32 21.37 11,163 +0.00(+0.00%)
Apr 11, 2018 21.37 21.38 21.34 21.37 1,841 +0.01(+0.04%)
Apr 10, 2018 21.37 21.37 21.35 21.36 1,464 +0.01(+0.04%)
Apr 09, 2018 21.35 21.38 21.33 21.35 11,950 -0.04(-0.17%)
Apr 06, 2018 21.37 21.39 21.36 21.39 1,437 +0.04(+0.20%)
Apr 05, 2018 21.33 21.34 21.33 21.34 1,966 +0.01(+0.04%)
Apr 04, 2018 21.34 21.36 21.33 21.33 15,667 -0.00(-0.00%)
Apr 03, 2018 21.34 21.35 21.33 21.34 7,424 -0.03(-0.16%)
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.