Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares ESG 1-5 Year USD Corporate Bond ETF (SUSB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
24.16+0.10 (+0.43%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202224.1324.2024.1024.1624.16537,500
Jun 30, 202224.0724.1124.0624.0924.09242,400
Jun 29, 202223.9624.0523.9524.0324.03144,300
Jun 28, 202223.9823.9923.9423.9723.97222,900
Jun 27, 202223.9924.0123.9723.9723.97188,800
Jun 24, 202223.9924.0723.9924.0324.03290,000
Jun 23, 202224.0024.0623.9924.0124.01200,100
Jun 22, 202223.9823.9923.9223.9423.94150,000
Jun 21, 202223.9223.9623.9023.9023.90110,100
Jun 17, 202223.9323.9523.9023.9323.93217,000
Jun 16, 202223.8523.9423.8323.9223.92163,300
Jun 15, 202223.8623.9723.7823.9323.93196,600
Jun 14, 202223.8723.9123.7323.7323.73276,100
Jun 13, 202223.9223.9323.7723.8323.83241,900
Jun 10, 202224.1224.1224.0524.0524.0575,900
Jun 09, 202224.2424.2424.1924.1924.19145,800
Jun 08, 202224.2624.2924.2524.2524.25151,100
Jun 07, 202224.2824.3124.2724.2924.29148,200
Jun 06, 202224.2924.2924.2524.2724.27173,900
Jun 03, 202224.2424.3124.2424.3124.31155,600
Jun 02, 202224.3424.3424.3124.3424.34114,300
Jun 01, 202224.3824.4124.2924.3124.31155,800
May 31, 202224.4424.4524.3924.4424.44231,200
May 27, 202224.5024.5124.4624.5124.51105,700
May 26, 202224.4824.4924.4424.4524.45589,200
May 25, 202224.4424.4624.3924.4524.45172,700
May 24, 202224.3124.4024.3124.3924.39115,000
May 23, 202224.2924.3124.2624.2824.28163,700
May 20, 202224.2924.3124.2724.3024.30119,300
May 19, 202224.2924.3024.2624.2724.27237,000
May 18, 202224.2224.2624.2124.2224.22376,300
May 17, 202224.2624.2824.2324.2624.26119,400
May 16, 202224.3224.3524.3124.3424.34138,800
May 13, 202224.3124.3324.2624.3124.31672,300
May 12, 202224.3024.3424.2724.3124.31139,200
May 11, 202224.2624.2924.2524.2724.27155,100
May 10, 202224.3124.3324.2724.3024.30155,200
May 09, 202224.2224.2824.2124.2724.27144,800
May 06, 202224.2124.2524.1924.2024.20288,700
May 05, 202224.2824.2824.1924.2324.23131,400
May 04, 202224.1924.3324.1524.3224.32265,600
May 03, 202224.2424.2624.1924.2024.20357,200
May 02, 202224.2124.2124.1824.1924.19136,000
Apr 29, 202224.2624.2924.2424.2424.24133,800
Apr 28, 202224.3424.3424.2924.3224.32245,600
Apr 27, 202224.4124.4124.3424.3424.34200,800
Apr 26, 202224.4224.4524.3824.3924.39157,600
Apr 25, 202224.3224.3924.3224.3524.35286,900
Apr 22, 202224.2024.2824.1824.2724.27190,700
Apr 21, 202224.3224.3324.2424.2624.26291,600
Apr 20, 202224.3624.3824.3424.3524.35500,600
Apr 19, 202224.3624.3824.3024.3124.31756,900
Apr 18, 202224.4324.4524.4024.4224.42359,600
Apr 14, 202224.5024.5124.4324.4424.44183,900
Apr 13, 202224.5224.5524.5024.5124.51174,800
Apr 12, 202224.4224.5024.4224.4824.48253,600
Apr 11, 202224.4224.4324.4024.4124.41152,400
Apr 08, 202224.4424.4724.4224.4424.44236,000
Apr 07, 202224.5024.5424.4724.5124.51260,000
Apr 06, 202224.4524.5124.4224.4724.471,949,900
Apr 05, 202224.5824.6224.4924.5124.51510,900
Apr 04, 202224.5824.7524.5624.6024.60197,600
Apr 01, 202224.5424.6024.5424.5624.56250,200
Mar 31, 202224.6424.6824.6324.6324.63388,800
Mar 30, 202224.6124.6524.6124.6524.65158,800
Mar 29, 202224.5424.6324.5424.6224.62206,500
Mar 28, 202224.5424.5524.5224.5424.54148,100
Mar 25, 202224.6024.6024.5024.5524.55276,100
Mar 24, 202224.6224.6524.5824.6424.64205,100
Mar 23, 202224.6424.6424.6224.6324.6388,300
Mar 22, 202224.5324.6324.5324.6224.62293,300
Mar 21, 202224.6724.8424.6024.6324.63206,700
Mar 18, 202224.7024.7424.7024.7224.72131,800
Mar 17, 202224.7024.7424.6924.7224.72259,600
Mar 16, 202224.6724.7124.6024.6824.68219,400
Mar 15, 202224.6624.6824.6424.6524.65519,100
Mar 14, 202224.6724.6924.6224.6224.62185,700
Mar 11, 202224.7624.7724.7324.7324.73137,500
Mar 10, 202224.7924.8124.7224.7724.77257,700
Mar 09, 202224.8324.8524.8124.8424.84255,300
Mar 08, 202224.9024.9024.7724.8424.84144,700
Mar 07, 202225.0125.0124.8324.9124.91145,900
Mar 04, 202225.0625.0925.0225.0425.04128,900
Mar 03, 202225.0525.0625.0225.0325.03151,700
Mar 02, 202225.1125.1125.0325.0425.04185,400
Mar 01, 202225.1525.2225.1525.1725.17228,000
Feb 28, 202225.1025.1525.0925.1325.13267,100
Feb 25, 202225.0425.0425.0025.0425.04186,700
Feb 24, 202225.0025.0624.9925.0325.03306,400
Feb 23, 202225.0125.0425.0125.0225.02123,100
Feb 22, 202225.0525.0725.0425.0525.05331,800
Feb 18, 202225.1025.1025.0825.0825.08107,200
Feb 17, 202225.0925.1125.0825.1025.10147,200
Feb 16, 202225.0825.0925.0625.0925.09275,800
Feb 15, 202225.0525.0925.0525.0625.06662,700
Feb 14, 202225.0825.0825.0525.0625.06258,600
Feb 11, 202225.1025.1425.0725.1325.13254,100
Feb 10, 202225.1525.1525.0425.0425.04232,600
Feb 09, 202225.2125.2425.2025.2125.21199,600
Feb 08, 202225.2325.2325.2025.2125.21155,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement