Skip to main content

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

24.51 +0.05 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.98 23.98 23.90 23.93 253,384 +0.02(+0.08%)
Jun 29, 2020 23.87 23.96 23.87 23.91 189,722 +0.00(+0.00%)
Jun 26, 2020 23.87 23.95 23.87 23.91 147,171 +0.00(+0.02%)
Jun 25, 2020 23.91 23.94 23.87 23.91 85,464 +0.04(+0.17%)
Jun 24, 2020 23.85 23.93 23.83 23.87 127,924 -0.02(-0.08%)
Jun 23, 2020 23.82 23.97 23.82 23.88 111,812 -0.00(-0.02%)
Jun 22, 2020 23.91 23.92 23.87 23.89 54,718 +0.02(+0.10%)
Jun 19, 2020 23.88 23.92 23.84 23.87 83,041 +0.01(+0.06%)
Jun 18, 2020 23.87 23.90 23.82 23.85 47,184 -0.01(-0.06%)
Jun 17, 2020 23.92 23.92 23.83 23.87 52,024 -0.01(-0.06%)
Jun 16, 2020 23.92 23.98 23.87 23.88 177,668 -0.04(-0.17%)
Jun 15, 2020 23.74 23.97 23.72 23.92 102,793 +0.19(+0.82%)
Jun 12, 2020 23.82 23.82 23.70 23.73 79,128 +0.03(+0.12%)
Jun 11, 2020 23.80 23.85 23.70 23.70 106,769 -0.11(-0.46%)
Jun 10, 2020 23.86 23.86 23.79 23.81 101,670 +0.02(+0.08%)
Jun 09, 2020 23.85 23.85 23.75 23.79 94,571 +0.00(+0.00%)
Jun 08, 2020 23.87 23.90 23.72 23.79 285,110 -0.07(-0.31%)
Jun 05, 2020 23.92 23.92 23.75 23.87 121,302 +0.08(+0.32%)
Jun 04, 2020 23.75 23.82 23.66 23.79 565,729 -0.03(-0.13%)
Jun 03, 2020 23.83 23.83 23.81 23.82 70,367 -0.00(-0.02%)
Jun 02, 2020 23.81 23.85 23.74 23.82 189,838 +0.06(+0.27%)
Jun 01, 2020 23.77 23.78 23.69 23.76 69,420 +0.03(+0.12%)
May 29, 2020 23.74 23.77 23.67 23.73 65,444 +0.07(+0.31%)
May 28, 2020 23.73 23.73 23.62 23.66 50,078 -0.03(-0.12%)
May 27, 2020 23.61 23.69 23.59 23.68 56,013 +0.03(+0.15%)
May 26, 2020 23.57 23.69 23.57 23.65 48,501 +0.02(+0.09%)
May 22, 2020 23.61 23.66 23.59 23.63 316,331 +0.00(+0.00%)
May 21, 2020 23.65 23.65 23.56 23.63 31,640 +0.05(+0.21%)
May 20, 2020 23.55 23.64 23.53 23.58 234,944 +0.07(+0.31%)
May 19, 2020 23.58 23.58 23.49 23.50 123,015 +0.01(+0.06%)
May 18, 2020 23.51 23.57 23.45 23.49 80,468 -0.03(-0.14%)
May 15, 2020 23.50 23.55 23.43 23.52 78,729 +0.01(+0.06%)
May 14, 2020 23.49 23.51 23.40 23.51 109,647 +0.05(+0.20%)
May 13, 2020 23.50 23.51 23.43 23.46 208,469 +0.03(+0.14%)
May 12, 2020 23.37 23.48 23.36 23.43 49,459 +0.04(+0.15%)
May 11, 2020 23.33 23.42 23.33 23.40 40,265 -0.01(-0.05%)
May 08, 2020 23.42 23.42 23.37 23.41 123,048 -0.01(-0.06%)
May 07, 2020 23.44 23.44 23.36 23.42 53,155 +0.03(+0.14%)
May 06, 2020 23.37 23.42 23.34 23.39 68,860 -0.02(-0.08%)
May 05, 2020 23.45 23.45 23.34 23.41 91,765 +0.02(+0.08%)
May 04, 2020 23.42 23.46 23.35 23.39 141,184 +0.02(+0.10%)
May 01, 2020 23.42 23.42 23.29 23.37 90,816 -0.03(-0.11%)
Apr 30, 2020 23.36 23.45 23.34 23.39 73,736 +0.05(+0.20%)
Apr 29, 2020 23.32 23.41 23.21 23.35 47,424 +0.02(+0.08%)
Apr 28, 2020 23.28 23.36 23.28 23.33 75,509 +0.03(+0.14%)
Apr 27, 2020 23.32 23.37 23.27 23.30 126,479 -0.03(-0.12%)
Apr 24, 2020 23.32 23.35 23.29 23.32 113,016 -0.05(-0.20%)
Apr 23, 2020 23.36 23.40 23.29 23.37 85,987 +0.09(+0.37%)
Apr 22, 2020 23.35 23.35 23.24 23.28 76,552 +0.05(+0.21%)
Apr 21, 2020 23.85 23.85 23.21 23.24 142,311 -0.12(-0.52%)
Apr 20, 2020 23.46 23.46 23.32 23.36 57,378 -0.07(-0.29%)
Apr 17, 2020 23.40 23.50 23.38 23.42 89,125 -0.00(-0.01%)
Apr 16, 2020 23.38 23.50 23.38 23.43 82,758 -0.01(-0.03%)
Apr 15, 2020 23.46 23.50 23.34 23.43 213,769 +0.03(+0.14%)
Apr 14, 2020 23.51 23.51 23.33 23.40 140,570 +0.01(+0.04%)
Apr 13, 2020 23.42 23.46 23.33 23.39 272,218 +0.01(+0.04%)
Apr 09, 2020 23.38 23.54 23.27 23.38 457,520 +0.30(+1.31%)
Apr 08, 2020 22.99 23.12 22.87 23.08 35,721 +0.17(+0.74%)
Apr 07, 2020 22.91 22.96 22.81 22.91 30,702 +0.16(+0.68%)
Apr 06, 2020 22.82 22.82 22.65 22.76 32,460 +0.11(+0.47%)
Apr 03, 2020 22.69 22.72 22.61 22.65 54,981 -0.05(-0.22%)
Apr 02, 2020 22.68 22.76 22.66 22.70 38,477 +0.01(+0.06%)
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.