U.S. markets close in 6 hours 3 minutes

iShares ESG USD Corporate Bond ETF (SUSC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.36+0.03 (+0.11%)
As of 9:56AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202028.3428.3628.3328.3628.366,623
Aug 03, 202028.3228.3228.2428.3128.31280,900
Aug 03, 20200.044 Dividend
Jul 31, 202028.3428.3728.2828.3628.32170,800
Jul 30, 202028.3728.3728.3028.3328.29879,300
Jul 29, 202028.2728.3228.2328.3228.28158,400
Jul 28, 202028.1928.2828.1928.2328.19116,600
Jul 27, 202028.3328.3328.2128.2328.18168,100
Jul 24, 202028.3028.3228.2328.3128.26213,700
Jul 23, 202028.3528.3528.2528.2828.24182,700
Jul 22, 202028.2628.2828.2328.2528.21127,400
Jul 21, 202028.1728.2328.1628.1828.14246,800
Jul 20, 202028.2028.2028.0928.1428.10253,400
Jul 17, 202028.1528.1528.0428.0728.02131,000
Jul 16, 202028.0628.0627.9728.0027.96259,800
Jul 15, 202028.0028.0227.9227.9227.88256,700
Jul 14, 202027.8927.9327.8427.9327.89412,500
Jul 13, 202027.9027.9027.7727.7927.75282,900
Jul 10, 202028.0528.0527.8127.8327.79205,400
Jul 09, 202027.8427.9027.7627.8827.84323,500
Jul 08, 202027.8927.8927.7227.7927.75321,600
Jul 07, 202027.7727.8427.6927.8327.79665,000
Jul 06, 202027.7927.7927.6727.7527.71628,300
Jul 02, 202027.7627.8327.5927.7227.681,594,800
Jul 01, 202027.6427.7127.5027.6627.621,103,600
Jul 01, 20200.053 Dividend
Jun 30, 202027.6627.6927.5627.6227.521,331,400
Jun 29, 202027.3827.5427.3827.5327.44135,100
Jun 26, 202027.3627.4827.3627.4427.3569,500
Jun 25, 202027.5127.5127.4327.4427.3564,300
Jun 24, 202027.4727.4727.3127.4427.35128,600
Jun 23, 202027.3827.4927.3827.4327.3331,700
Jun 22, 202027.5727.5927.4227.4427.3434,300
Jun 19, 202027.4327.5527.4327.4827.39105,900
Jun 18, 202027.4927.4927.3927.4727.3741,300
Jun 17, 202027.3327.4527.3127.4127.3246,700
Jun 16, 202027.6727.6727.4527.4727.3773,600
Jun 15, 202027.2127.6427.1727.5127.4259,000
Jun 12, 202027.2727.3427.1627.2127.1238,100
Jun 11, 202027.3227.3227.1027.1627.0780,100
Jun 10, 202027.2627.4027.1027.4027.3062,300
Jun 09, 202027.3427.3427.2327.2627.1757,500
Jun 08, 202027.2627.2827.1927.2827.1984,700
Jun 05, 202027.2427.2427.0827.1827.0936,800
Jun 04, 202027.2027.2027.0627.1127.02330,600
Jun 03, 202027.2327.2327.0127.0726.9843,700
Jun 02, 202027.1627.1627.0327.1427.05113,900
Jun 01, 202027.0927.1026.9727.0726.9743,200
Jun 01, 20200.058 Dividend
May 29, 202027.0727.1927.0027.1727.02158,200
May 28, 202027.0127.0526.9227.0026.8533,600
May 27, 202027.0227.0226.9126.9926.8440,100
May 26, 202027.0327.0326.8926.9626.8137,200
May 22, 202026.9026.9426.8126.9226.7722,900
May 21, 202026.9226.9626.8926.8926.7420,600
May 20, 202026.7526.9126.7226.8326.6849,800
May 19, 202026.6426.6926.5926.6726.5233,700
May 18, 202026.6126.7226.5626.5626.4148,200
May 15, 202026.5627.5426.4626.5226.37153,500
May 14, 202026.3126.4826.3126.4726.3240,200
May 13, 202026.3326.4326.3326.3526.2027,400
May 12, 202026.4326.4326.2626.3226.1744,500
May 11, 202026.0926.2826.0926.1626.0158,500
May 08, 202026.3326.3726.2326.2726.12215,700
May 07, 202026.4026.4026.3326.3526.2131,300
May 06, 202026.4926.4926.3326.3626.2159,000
May 05, 202026.4226.6226.4226.5026.3541,500
May 04, 202026.5226.6326.5226.5526.4128,500
May 01, 202026.6326.6326.3926.4926.34167,500
May 01, 20200.06 Dividend
Apr 30, 202026.6626.8626.6626.7026.49136,600
Apr 29, 202026.6826.8626.6826.7826.5816,300
Apr 28, 202026.8226.8226.6426.6926.4970,100
Apr 27, 202026.7826.7826.6526.6726.4638,900
Apr 24, 202026.8326.8326.6426.7526.5491,200
Apr 23, 202026.6326.8826.6326.7326.5287,800
Apr 22, 202026.7726.7726.6126.6726.4724,800
Apr 21, 202026.6726.7726.5926.6126.40669,200
Apr 20, 202026.7626.8126.5926.7426.5352,100
Apr 17, 202027.0027.0326.7326.8326.6270,600
Apr 16, 202026.7226.9826.7026.8026.59109,300
Apr 15, 202026.7326.9126.5026.8226.61182,300
Apr 14, 202026.9726.9726.6726.7626.55230,800
Apr 13, 202027.3927.3926.5226.7526.54295,000
Apr 09, 202026.7227.2226.5227.0626.851,054,900
Apr 08, 202025.8526.0825.6325.9625.7668,000
Apr 07, 202025.8325.8325.5225.7425.5432,500
Apr 06, 202025.5625.5625.3525.4725.2727,100
Apr 03, 202025.2425.3225.0425.1624.9624,500
Apr 02, 202025.0925.4925.0925.3225.1213,700
Apr 01, 202025.4925.5125.0625.2625.0731,500
Apr 01, 20200.064 Dividend
Mar 31, 202025.6525.8025.5825.7125.4535,300
Mar 30, 202025.4325.7925.4325.6725.4134,200
Mar 27, 202025.1925.4125.0025.4125.1522,400
Mar 26, 202025.3025.5225.1525.4425.1881,600
Mar 25, 202024.8725.5624.5925.4625.2082,200
Mar 24, 202024.2124.7924.1024.5324.2850,200
Mar 23, 202023.1924.2623.1923.9723.7229,500
Mar 20, 202022.7523.3822.5322.6422.4177,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...