U.S. markets open in 9 hours 11 minutes

iShares ESG USD Corporate Bond ETF (SUSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.100.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202128.1428.1727.9928.1028.10102,000
Aug 03, 202128.0028.1128.0028.1028.1093,600
Aug 02, 202128.0228.1328.0228.0728.07136,500
Aug 02, 20210.045 Dividend
Jul 30, 202128.0228.0728.0228.0428.0088,600
Jul 29, 202128.0228.0327.9828.0227.9879,800
Jul 28, 202128.0028.0727.9828.0628.01220,000
Jul 27, 202128.0128.0427.9828.0327.9979,500
Jul 26, 202127.9928.0027.9227.9327.89440,700
Jul 23, 202127.9027.9827.9027.9727.9361,300
Jul 22, 202127.9928.0227.9027.9927.95192,500
Jul 21, 202127.9627.9627.8827.9027.86207,000
Jul 20, 202128.1328.1327.9728.0027.96132,300
Jul 19, 202127.9928.0627.9828.0528.00145,200
Jul 16, 202127.8227.8927.8227.8627.8283,300
Jul 15, 202127.9027.9027.8127.8927.8579,700
Jul 14, 202127.7927.8327.7827.8227.78205,700
Jul 13, 202127.8327.8527.6927.7227.67142,600
Jul 12, 202127.8527.8527.7827.7927.75257,100
Jul 09, 202127.8127.8427.7827.8127.77344,400
Jul 08, 202127.9027.9627.8927.9327.88144,500
Jul 07, 202127.8727.9427.8427.9227.87218,100
Jul 06, 202127.7727.8827.7727.8227.78145,900
Jul 02, 202127.6627.7327.6627.7327.68161,400
Jul 01, 202127.6627.6927.6327.6627.61530,600
Jul 01, 20210.047 Dividend
Jun 30, 202127.7227.7727.7127.7227.63117,500
Jun 29, 202127.6327.7027.6327.6827.59145,800
Jun 28, 202127.6127.6927.6127.6727.57110,100
Jun 25, 202127.6427.6427.5027.5627.4792,000
Jun 24, 202127.6227.6527.6027.6327.54138,100
Jun 23, 202127.5927.6227.5727.5827.49135,300
Jun 22, 202127.5127.6327.5127.6327.5488,200
Jun 21, 202127.6427.6427.5727.5927.50138,000
Jun 18, 202127.7427.7527.6327.7327.6496,400
Jun 17, 202127.5327.6927.5327.5827.48152,400
Jun 16, 202127.5327.6027.4127.4527.36101,000
Jun 15, 202127.5027.5527.4827.5327.44118,000
Jun 14, 202127.5627.5627.5027.5027.4180,700
Jun 11, 202127.6127.6327.5727.6027.5175,300
Jun 10, 202127.4527.5927.4527.5827.49107,700
Jun 09, 202127.4927.5227.4827.4927.40127,800
Jun 08, 202127.4127.4127.3827.3927.30100,000
Jun 07, 202127.2827.3327.2827.3227.23113,700
Jun 04, 202127.2427.3427.2427.3427.25249,900
Jun 03, 202127.1727.2127.1527.1827.09120,500
Jun 02, 202127.2527.2727.2227.2727.18175,800
Jun 01, 202127.1927.2427.1627.2227.13164,700
Jun 01, 20210.047 Dividend
May 28, 202127.2627.3227.2627.2727.13191,600
May 27, 202127.2827.2927.2027.2527.111,372,400
May 26, 202127.2327.3427.2327.3127.173,614,200
May 25, 202127.2627.3427.2627.3227.18103,200
May 24, 202127.2127.2527.2127.2327.09288,400
May 21, 202127.2027.2027.1627.1727.03497,000
May 20, 202127.0927.1727.0827.1627.02219,600
May 19, 202127.0527.0826.9927.0226.88235,500
May 18, 202127.0727.0927.0527.0526.91185,700
May 17, 202127.1327.1527.1027.1226.98156,400
May 14, 202127.0927.1827.0827.1527.01155,700
May 13, 202127.0127.0627.0127.0526.91155,100
May 12, 202127.0127.0326.9426.9626.82152,400
May 11, 202127.0927.1027.0627.0926.95102,400
May 10, 202127.2327.2627.1527.1627.02140,100
May 07, 202127.3327.3827.2327.2627.12155,200
May 06, 202127.2127.2827.2027.2727.13153,800
May 05, 202127.1727.2327.1727.2227.08160,100
May 04, 202127.2427.2527.1727.2127.07172,900
May 03, 202127.1527.2527.1227.1827.04167,900
May 03, 20210.046 Dividend
Apr 30, 202127.1527.1927.1227.1726.99162,600
Apr 29, 202127.0827.1427.0527.1426.96171,300
Apr 28, 202127.1427.1727.0827.1626.98115,000
Apr 27, 202127.2427.2427.1427.1526.97317,900
Apr 26, 202127.2727.3027.2527.2627.08272,200
Apr 23, 202127.2627.3027.2427.2627.08263,300
Apr 22, 202127.2427.2627.1927.2427.05198,800
Apr 21, 202127.1527.2227.1327.2227.03145,500
Apr 20, 202127.1027.1927.1027.1626.98157,500
Apr 19, 202127.0927.1227.0827.1126.93121,000
Apr 16, 202127.1927.2327.1527.1526.97257,500
Apr 15, 202127.2427.3727.2427.2927.11319,500
Apr 14, 202127.1627.1927.1427.1626.98154,300
Apr 13, 202127.0727.1827.0727.1827.00218,600
Apr 12, 202127.0527.0827.0327.0826.90163,200
Apr 09, 202127.0727.1427.0527.0926.91146,700
Apr 08, 202127.0827.1427.0627.1426.96227,500
Apr 07, 202127.0727.1427.0227.0526.87148,700
Apr 06, 202126.9827.1126.9727.1126.93387,700
Apr 05, 202126.9926.9926.9226.9426.76459,900
Apr 01, 202127.0227.0626.9727.0526.87293,600
Apr 01, 20210.045 Dividend
Mar 31, 202126.9527.0126.9226.9426.72262,500
Mar 30, 202126.8226.9226.7726.9126.69153,700
Mar 29, 202126.8926.8926.7926.8526.63160,100
Mar 26, 202126.8726.9326.8426.9026.68176,600
Mar 25, 202126.9626.9826.8726.9226.69230,800
Mar 24, 202126.8326.9526.8126.9526.72478,700
Mar 23, 202126.8226.8826.8126.8726.651,380,500
Mar 22, 202126.7926.8626.7526.8126.58168,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...