Skip to main content

USD Corp Bond Ishares ESG ETF (NQ: SUSC )

23.84 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.33 21.44 21.32 21.37 421,085 +0.06(+0.26%)
Jun 29, 2022 21.20 21.32 21.20 21.31 204,802 +0.10(+0.48%)
Jun 28, 2022 21.16 21.21 21.12 21.21 112,066 +0.01(+0.04%)
Jun 27, 2022 21.25 21.30 21.19 21.20 162,306 -0.17(-0.78%)
Jun 24, 2022 21.33 21.48 21.33 21.37 143,668 +0.00(+0.00%)
Jun 23, 2022 21.32 21.49 21.30 21.37 200,288 +0.15(+0.70%)
Jun 22, 2022 21.28 21.30 21.21 21.22 489,716 +0.12(+0.57%)
Jun 21, 2022 21.17 21.24 21.07 21.10 390,937 -0.18(-0.82%)
Jun 17, 2022 21.29 21.32 21.16 21.28 261,830 +0.03(+0.13%)
Jun 16, 2022 20.95 21.26 20.93 21.25 176,168 +0.00(+0.00%)
Jun 15, 2022 21.14 21.25 21.00 21.25 188,580 +0.31(+1.50%)
Jun 14, 2022 21.13 21.17 20.90 20.93 221,802 -0.11(-0.53%)
Jun 13, 2022 21.15 21.18 20.90 21.04 238,208 -0.42(-1.94%)
Jun 10, 2022 21.56 21.57 21.37 21.46 220,935 -0.18(-0.85%)
Jun 09, 2022 21.74 21.76 21.64 21.64 218,007 -0.12(-0.55%)
Jun 08, 2022 21.83 21.88 21.76 21.76 201,508 -0.10(-0.46%)
Jun 07, 2022 21.81 21.92 21.80 21.87 201,483 +0.09(+0.42%)
Jun 06, 2022 21.87 21.88 21.75 21.77 185,611 -0.13(-0.59%)
Jun 03, 2022 21.83 21.90 21.82 21.90 335,580 -0.05(-0.21%)
Jun 02, 2022 21.99 21.99 21.85 21.95 394,045 +0.03(+0.13%)
Jun 01, 2022 22.12 22.16 21.87 21.92 365,116 -0.13(-0.59%)
May 31, 2022 22.02 22.07 21.92 22.05 168,732 -0.15(-0.66%)
May 27, 2022 22.18 22.24 22.13 22.20 218,185 +0.09(+0.42%)
May 26, 2022 22.11 22.19 22.04 22.11 235,236 +0.03(+0.13%)
May 25, 2022 22.01 22.09 21.99 22.08 373,554 +0.14(+0.63%)
May 24, 2022 21.77 21.95 21.76 21.94 249,457 +0.26(+1.19%)
May 23, 2022 21.71 21.77 21.64 21.68 200,775 -0.06(-0.30%)
May 20, 2022 21.73 21.77 21.68 21.75 369,510 +0.06(+0.25%)
May 19, 2022 21.76 21.77 21.66 21.69 666,939 +0.06(+0.26%)
May 18, 2022 21.51 21.64 21.51 21.64 1,918,705 +0.09(+0.43%)
May 17, 2022 21.55 21.58 21.51 21.54 151,993 -0.12(-0.55%)
May 16, 2022 21.68 21.74 21.65 21.66 187,457 +0.02(+0.09%)
May 13, 2022 21.71 21.71 21.59 21.65 165,526 -0.09(-0.42%)
May 12, 2022 21.77 21.88 21.72 21.74 162,295 +0.00(+0.00%)
May 11, 2022 21.58 21.77 21.54 21.74 258,983 +0.10(+0.47%)
May 10, 2022 21.71 21.74 21.63 21.64 302,363 +0.11(+0.51%)
May 09, 2022 21.44 21.59 21.41 21.53 220,734 +0.03(+0.13%)
May 06, 2022 21.50 21.60 21.48 21.50 216,556 -0.14(-0.64%)
May 05, 2022 21.75 21.76 21.52 21.64 197,075 -0.32(-1.47%)
May 04, 2022 21.76 21.99 21.65 21.96 240,330 +0.21(+0.97%)
May 03, 2022 21.82 21.87 21.73 21.75 397,205 +0.08(+0.38%)
May 02, 2022 21.67 21.69 21.60 21.66 159,481 -0.09(-0.42%)
Apr 29, 2022 21.83 21.91 21.72 21.76 232,737 -0.20(-0.92%)
Apr 28, 2022 21.87 21.98 21.83 21.96 255,708 +0.04(+0.17%)
Apr 27, 2022 22.11 22.12 21.91 21.92 331,098 -0.17(-0.75%)
Apr 26, 2022 22.22 22.22 22.07 22.09 254,653 -0.02(-0.08%)
Apr 25, 2022 22.00 22.14 22.00 22.11 202,874 +0.20(+0.92%)
Apr 22, 2022 21.85 21.94 21.80 21.90 171,491 +0.00(+0.00%)
Apr 21, 2022 22.08 22.08 21.86 21.90 413,411 -0.23(-1.04%)
Apr 20, 2022 22.04 22.15 22.02 22.13 333,040 +0.19(+0.88%)
Apr 19, 2022 21.97 22.02 21.91 21.94 273,921 -0.16(-0.71%)
Apr 18, 2022 22.19 22.20 22.06 22.10 447,425 -0.13(-0.58%)
Apr 14, 2022 22.44 22.44 22.20 22.22 354,777 -0.23(-1.02%)
Apr 13, 2022 22.34 22.45 22.34 22.45 234,076 +0.15(+0.66%)
Apr 12, 2022 22.46 22.51 22.31 22.31 458,815 -0.03(-0.12%)
Apr 11, 2022 22.38 22.40 22.27 22.34 318,720 -0.17(-0.74%)
Apr 08, 2022 22.52 22.55 22.44 22.50 403,404 -0.15(-0.65%)
Apr 07, 2022 22.70 22.73 22.61 22.65 633,045 -0.09(-0.40%)
Apr 06, 2022 22.61 22.83 22.56 22.74 659,379 -0.11(-0.48%)
Apr 05, 2022 23.22 23.22 22.84 22.85 948,438 -0.30(-1.31%)
Apr 04, 2022 23.11 23.17 23.04 23.15 861,644 +0.03(+0.12%)
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.