Skip to main content

USD Corp Bond Ishares ESG ETF (NQ: SUSC )

22.89 -0.12 (-0.53%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 22.94 22.96 22.87 22.89 405,432 -0.12(-0.53%)
Dec 08, 2022 23.01 23.07 22.96 23.01 854,071 -0.05(-0.22%)
Dec 07, 2022 22.97 23.08 22.94 23.06 220,731 +0.22(+0.96%)
Dec 06, 2022 22.84 22.88 22.80 22.84 192,502 +0.07(+0.31%)
Dec 05, 2022 22.84 22.84 22.70 22.77 179,080 -0.18(-0.78%)
Dec 02, 2022 22.70 22.97 22.67 22.95 203,187 +0.12(+0.53%)
Dec 01, 2022 22.66 22.85 22.64 22.83 132,390 +0.21(+0.93%)
Nov 30, 2022 22.34 22.63 22.29 22.62 284,803 +0.26(+1.16%)
Nov 29, 2022 22.38 22.42 22.33 22.36 249,527 -0.08(-0.37%)
Nov 28, 2022 22.56 22.56 22.41 22.44 325,973 -0.11(-0.49%)
Nov 25, 2022 22.52 22.56 22.52 22.55 67,596 +0.01(+0.02%)
Nov 23, 2022 22.42 22.55 22.42 22.55 118,156 +0.19(+0.86%)
Nov 22, 2022 22.28 22.38 22.27 22.36 282,057 +0.16(+0.71%)
Nov 21, 2022 22.29 22.31 22.20 22.20 160,407 -0.02(-0.09%)
Nov 18, 2022 22.28 22.31 22.20 22.22 126,480 -0.01(-0.04%)
Nov 17, 2022 22.19 22.26 22.13 22.23 217,979 -0.09(-0.40%)
Nov 16, 2022 22.22 22.35 22.19 22.32 419,650 +0.16(+0.72%)
Nov 15, 2022 22.09 22.17 22.05 22.16 229,950 +0.24(+1.08%)
Nov 14, 2022 21.96 21.99 21.91 21.92 132,481 -0.09(-0.40%)
Nov 11, 2022 21.92 22.05 21.92 22.01 203,259 +0.04(+0.18%)
Nov 10, 2022 21.76 22.00 21.76 21.97 311,449 +0.60(+2.80%)
Nov 09, 2022 21.34 21.45 21.31 21.37 244,387 -0.03(-0.14%)
Nov 08, 2022 21.37 21.46 21.36 21.40 156,806 +0.09(+0.42%)
Nov 07, 2022 21.40 21.40 21.29 21.31 218,610 -0.07(-0.33%)
Nov 04, 2022 21.40 21.46 21.32 21.38 350,506 +0.02(+0.09%)
Nov 03, 2022 21.25 21.41 21.21 21.36 194,427 -0.04(-0.19%)
Nov 02, 2022 21.53 21.36 21.40 169,108 -0.12(-0.56%)
Nov 01, 2022 21.58 21.60 21.42 21.52 171,733 +0.12(+0.57%)
Oct 31, 2022 21.43 21.45 21.33 21.40 211,417 -0.08(-0.37%)
Oct 28, 2022 21.38 21.52 21.38 21.48 200,867 +0.02(+0.09%)
Oct 27, 2022 21.45 21.55 21.39 21.46 280,974 +0.09(+0.42%)
Oct 26, 2022 21.35 21.48 21.35 21.37 337,047 +0.07(+0.33%)
Oct 25, 2022 21.25 21.37 21.25 21.30 223,199 +0.23(+1.09%)
Oct 24, 2022 21.08 21.18 20.99 21.07 279,393 -0.01(-0.05%)
Oct 21, 2022 20.93 21.12 20.91 21.08 502,799 +0.05(+0.24%)
Oct 20, 2022 21.14 21.23 21.00 21.03 686,456 -0.14(-0.68%)
Oct 19, 2022 21.27 21.32 21.17 21.18 229,362 -0.26(-1.23%)
Oct 18, 2022 21.44 21.47 21.29 21.44 291,878 +0.11(+0.51%)
Oct 17, 2022 21.41 21.47 21.31 21.33 359,492 +0.09(+0.42%)
Oct 14, 2022 21.53 21.53 21.23 21.24 451,634 -0.20(-0.92%)
Oct 13, 2022 21.05 21.48 21.04 21.44 327,578 +0.03(+0.13%)
Oct 12, 2022 21.40 21.46 21.35 21.41 589,356 -0.03(-0.14%)
Oct 11, 2022 21.51 21.57 21.39 21.44 486,055 -0.01(-0.05%)
Oct 10, 2022 21.61 21.61 21.38 21.45 525,015 -0.16(-0.74%)
Oct 07, 2022 21.70 21.72 21.59 21.61 611,546 -0.18(-0.83%)
Oct 06, 2022 21.84 21.87 21.74 21.79 473,542 -0.05(-0.23%)
Oct 05, 2022 21.83 21.87 21.73 21.84 1,106,327 -0.13(-0.60%)
Oct 04, 2022 22.03 22.09 21.95 21.97 1,246,133 +0.07(+0.34%)
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.