Skip to main content

USD Corp Bond Ishares ESG ETF (NQ: SUSC )

23.00 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.67 20.73 20.53 20.56 2,621,630 -0.02(-0.09%)
Sep 29, 2022 20.56 20.62 20.45 20.57 248,336 -0.17(-0.82%)
Sep 28, 2022 20.55 20.74 20.55 20.74 284,247 +0.32(+1.57%)
Sep 27, 2022 20.66 20.69 20.39 20.42 231,489 -0.21(-1.01%)
Sep 26, 2022 20.87 20.91 20.63 20.63 339,144 -0.33(-1.58%)
Sep 23, 2022 20.99 20.99 20.89 20.96 175,613 -0.03(-0.13%)
Sep 22, 2022 21.08 21.08 20.96 20.99 159,234 -0.25(-1.20%)
Sep 21, 2022 21.25 21.29 21.08 21.24 158,248 +0.06(+0.27%)
Sep 20, 2022 21.20 21.26 21.17 21.19 175,067 -0.19(-0.88%)
Sep 19, 2022 21.24 21.38 21.24 21.38 113,514 +0.03(+0.13%)
Sep 16, 2022 21.30 21.39 21.28 21.35 119,156 -0.02(-0.09%)
Sep 15, 2022 21.41 21.45 21.36 21.37 174,161 -0.09(-0.44%)
Sep 14, 2022 21.37 21.49 21.37 21.46 115,922 +0.08(+0.40%)
Sep 13, 2022 21.35 21.41 21.31 21.38 153,211 -0.14(-0.66%)
Sep 12, 2022 21.64 21.67 21.49 21.52 324,640 -0.06(-0.26%)
Sep 09, 2022 21.57 21.66 21.56 21.57 148,275 +0.05(+0.22%)
Sep 08, 2022 21.57 21.61 21.51 21.53 254,285 -0.06(-0.26%)
Sep 07, 2022 21.42 21.60 21.42 21.58 192,543 +0.25(+1.19%)
Sep 06, 2022 21.48 21.48 21.33 21.33 163,602 -0.26(-1.22%)
Sep 02, 2022 21.64 21.72 21.58 21.59 324,917 +0.02(+0.09%)
Sep 01, 2022 21.56 21.58 21.40 21.57 168,810 -0.11(-0.49%)
Aug 31, 2022 21.81 21.84 21.67 21.68 133,066 -0.17(-0.78%)
Aug 30, 2022 21.87 21.90 21.76 21.85 133,949 +0.02(+0.09%)
Aug 29, 2022 21.87 21.87 21.80 21.83 117,333 -0.15(-0.69%)
Aug 26, 2022 22.03 22.06 21.94 21.98 128,929 -0.09(-0.43%)
Aug 25, 2022 21.93 22.11 21.91 22.08 234,690 +0.20(+0.90%)
Aug 24, 2022 21.90 21.92 21.85 21.88 288,163 -0.08(-0.34%)
Aug 23, 2022 21.91 22.03 21.88 21.95 240,665 +0.03(+0.13%)
Aug 22, 2022 21.99 21.99 21.91 21.93 163,268 -0.12(-0.56%)
Aug 19, 2022 22.08 22.08 22.00 22.05 138,610 -0.20(-0.89%)
Aug 18, 2022 22.26 22.32 22.24 22.25 224,386 +0.04(+0.17%)
Aug 17, 2022 22.25 22.29 22.17 22.21 212,185 -0.16(-0.72%)
Aug 16, 2022 22.39 22.40 22.28 22.37 345,751 -0.09(-0.42%)
Aug 15, 2022 22.47 22.52 22.45 22.46 152,107 +0.00(+0.00%)
Aug 12, 2022 22.36 22.46 22.30 22.46 108,167 +0.21(+0.93%)
Aug 11, 2022 22.50 22.57 22.25 22.25 165,486 -0.17(-0.76%)
Aug 10, 2022 22.36 22.48 22.36 22.42 199,239 +0.17(+0.76%)
Aug 09, 2022 22.25 22.29 22.23 22.25 128,494 -0.08(-0.34%)
Aug 08, 2022 22.36 22.42 22.32 22.33 201,121 +0.06(+0.25%)
Aug 05, 2022 22.26 22.28 22.15 22.27 153,033 -0.24(-1.05%)
Aug 04, 2022 22.46 22.52 22.41 22.51 257,807 +0.02(+0.08%)
Aug 03, 2022 22.29 22.49 22.23 22.49 178,507 +0.20(+0.89%)
Aug 02, 2022 22.52 22.54 22.27 22.29 245,064 -0.23(-1.00%)
Aug 01, 2022 22.49 22.57 22.47 22.52 176,716 +0.06(+0.28%)
Jul 29, 2022 22.43 22.54 22.40 22.46 275,287 +0.02(+0.08%)
Jul 28, 2022 22.42 22.48 22.38 22.44 589,247 +0.17(+0.76%)
Jul 27, 2022 22.22 22.37 22.22 22.27 381,134 +0.11(+0.51%)
Jul 26, 2022 22.23 22.23 22.15 22.16 117,750 +0.00(+0.00%)
Jul 25, 2022 22.17 22.21 22.13 22.16 196,301 -0.14(-0.63%)
Jul 22, 2022 22.31 22.42 22.23 22.30 430,344 +0.15(+0.68%)
Jul 21, 2022 21.94 22.16 21.94 22.15 1,868,579 +0.25(+1.16%)
Jul 20, 2022 22.01 22.01 21.87 21.89 857,751 -0.01(-0.04%)
Jul 19, 2022 21.88 21.93 21.84 21.90 455,925 +0.07(+0.30%)
Jul 18, 2022 21.98 21.98 21.84 21.84 191,383 -0.16(-0.73%)
Jul 15, 2022 21.90 22.04 21.88 22.00 167,677 +0.15(+0.69%)
Jul 14, 2022 21.77 21.89 21.73 21.85 165,256 -0.13(-0.60%)
Jul 13, 2022 21.67 21.99 21.65 21.98 249,283 +0.15(+0.69%)
Jul 12, 2022 21.90 21.96 21.83 21.83 155,925 +0.02(+0.09%)
Jul 11, 2022 21.85 21.89 21.79 21.81 149,943 +0.06(+0.26%)
Jul 08, 2022 21.75 21.76 21.70 21.75 212,717 -0.04(-0.17%)
Jul 07, 2022 21.79 21.89 21.77 21.79 478,509 -0.01(-0.04%)
Jul 06, 2022 21.99 21.99 21.80 21.80 659,077 -0.12(-0.56%)
Jul 05, 2022 21.93 21.97 21.87 21.92 238,726 +0.02(+0.09%)
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.