Skip to main content

USD Corp Bond Ishares ESG ETF (NQ: SUSC )

23.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.36 25.40 25.30 25.32 479,446 -0.04(-0.15%)
Dec 30, 2021 25.31 25.36 25.27 25.36 126,603 +0.08(+0.33%)
Dec 29, 2021 25.28 25.33 25.24 25.27 143,251 -0.12(-0.47%)
Dec 28, 2021 25.47 25.47 25.37 25.40 117,929 -0.03(-0.11%)
Dec 27, 2021 25.36 25.44 25.36 25.42 109,448 +0.06(+0.22%)
Dec 23, 2021 25.38 25.38 25.31 25.37 157,080 -0.04(-0.15%)
Dec 22, 2021 25.41 25.41 25.36 25.40 328,473 +0.05(+0.18%)
Dec 21, 2021 25.34 25.37 25.24 25.36 568,780 +0.01(+0.04%)
Dec 20, 2021 25.40 25.42 25.33 25.35 159,526 -0.09(-0.36%)
Dec 17, 2021 25.40 25.50 25.40 25.44 166,746 +0.06(+0.26%)
Dec 16, 2021 25.33 25.44 25.33 25.38 171,688 +0.00(+0.00%)
Dec 15, 2021 25.28 25.38 25.28 25.38 131,611 +0.02(+0.07%)
Dec 14, 2021 25.39 25.41 25.33 25.36 225,172 -0.09(-0.36%)
Dec 13, 2021 25.44 25.50 25.43 25.45 108,551 +0.10(+0.40%)
Dec 10, 2021 25.37 25.43 25.32 25.35 206,432 +0.02(+0.07%)
Dec 09, 2021 25.35 25.40 25.32 25.33 147,177 +0.01(+0.04%)
Dec 08, 2021 25.39 25.42 25.29 25.32 133,101 -0.15(-0.58%)
Dec 07, 2021 25.51 25.54 25.47 25.47 103,781 +0.01(+0.04%)
Dec 06, 2021 25.58 25.61 25.46 25.46 189,509 -0.15(-0.58%)
Dec 03, 2021 25.41 25.66 25.41 25.61 139,497 +0.18(+0.69%)
Dec 02, 2021 25.39 25.43 25.34 25.43 164,171 +0.06(+0.26%)
Dec 01, 2021 25.33 25.39 25.31 25.37 305,461 -0.04(-0.14%)
Nov 30, 2021 25.50 25.50 25.41 25.40 182,298 +0.06(+0.25%)
Nov 29, 2021 25.20 25.35 25.20 25.34 131,235 +0.02(+0.07%)
Nov 26, 2021 25.17 25.32 25.17 25.32 77,056 +0.19(+0.77%)
Nov 24, 2021 25.02 25.14 25.01 25.13 129,743 +0.08(+0.33%)
Nov 23, 2021 25.17 25.17 25.03 25.04 136,105 -0.15(-0.59%)
Nov 22, 2021 25.40 25.40 25.17 25.19 158,050 -0.18(-0.73%)
Nov 19, 2021 25.36 25.40 25.36 25.38 133,711 +0.08(+0.33%)
Nov 18, 2021 25.23 25.29 25.27 25.29 98,550 +0.05(+0.18%)
Nov 17, 2021 25.14 25.26 25.14 25.25 96,195 +0.08(+0.33%)
Nov 16, 2021 25.19 25.27 25.15 25.16 189,729 -0.05(-0.18%)
Nov 15, 2021 25.35 25.35 25.19 25.21 96,615 -0.16(-0.62%)
Nov 12, 2021 25.43 25.44 25.32 25.37 102,060 -0.03(-0.11%)
Nov 11, 2021 25.52 25.52 25.37 25.39 108,350 -0.06(-0.22%)
Nov 10, 2021 25.71 25.45 227,797 -0.23(-0.90%)
Nov 09, 2021 25.73 25.74 25.66 25.68 121,257 +0.07(+0.29%)
Nov 08, 2021 25.64 25.64 25.58 25.61 166,852 -0.06(-0.22%)
Nov 05, 2021 25.58 25.69 25.56 25.66 125,116 +0.17(+0.65%)
Nov 04, 2021 25.42 25.54 25.40 25.50 294,412 +0.09(+0.36%)
Nov 03, 2021 25.48 25.48 25.36 25.40 102,295 -0.06(-0.22%)
Nov 02, 2021 25.38 25.47 25.38 25.46 140,066 +0.08(+0.31%)
Nov 01, 2021 25.30 25.40 25.46 25.38 241,041 -0.04(-0.14%)
Oct 29, 2021 25.35 25.44 25.32 25.42 226,744 +0.01(+0.04%)
Oct 28, 2021 25.43 25.45 25.37 25.41 143,806 -0.03(-0.11%)
Oct 27, 2021 25.40 25.49 25.37 25.43 179,574 +0.14(+0.55%)
Oct 26, 2021 25.26 25.32 25.30 206,075 +0.07(+0.29%)
Oct 25, 2021 25.20 25.27 25.20 25.22 115,656 +0.02(+0.07%)
Oct 22, 2021 25.17 25.22 25.16 25.20 494,783 +0.07(+0.29%)
Oct 21, 2021 25.15 25.16 25.10 25.13 123,872 -0.05(-0.18%)
Oct 20, 2021 25.21 25.26 25.18 25.18 140,681 -0.04(-0.15%)
Oct 19, 2021 25.30 25.30 25.21 25.21 130,430 -0.13(-0.51%)
Oct 18, 2021 25.31 25.37 25.27 25.34 138,456 -0.02(-0.07%)
Oct 15, 2021 25.36 25.37 25.33 25.36 93,735 -0.06(-0.22%)
Oct 14, 2021 25.36 25.43 25.36 25.42 143,606 +0.07(+0.29%)
Oct 13, 2021 25.26 25.34 25.26 25.34 98,973 +0.11(+0.44%)
Oct 12, 2021 25.09 25.25 25.09 25.23 150,401 +0.13(+0.51%)
Oct 11, 2021 25.09 25.14 25.09 25.10 87,351 -0.04(-0.15%)
Oct 08, 2021 25.22 25.22 25.12 25.14 130,898 -0.09(-0.37%)
Oct 07, 2021 25.27 25.29 25.23 25.23 121,870 -0.10(-0.38%)
Oct 06, 2021 25.32 25.37 25.29 25.33 234,215 +0.01(+0.05%)
Oct 05, 2021 25.39 25.40 25.31 25.32 138,911 -0.10(-0.40%)
Oct 04, 2021 25.40 25.43 25.36 25.42 164,167 -0.04(-0.14%)
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.