iShares ESG USD Corporate Bond ETF (SUSC) Historical Stock Data
22.34 ↓0.07 (-0.31%)
As of April 24, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, SUSC is down -0.02% a day on average. There have been 16 days where iShares ESG USD Corporate Bond ETF closed green and 14 days where SUSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.35 | 22.34 | ↓$0.01 (-0.04%) | 22.28 | 22.37 | 191.33K |
| 2024-04-23 | 22.34 | 22.41 | ↑$0.07 (0.31%) | 22.34 | 22.47 | 193.26K |
| 2024-04-22 | 22.32 | 22.38 | ↑$0.06 (0.27%) | 22.32 | 22.38 | 154.59K |
| 2024-04-19 | 22.36 | 22.32 | ↓$0.04 (-0.18%) | 22.32 | 22.37 | 150.06K |
| 2024-04-18 | 22.36 | 22.32 | ↓$0.04 (-0.18%) | 22.28 | 22.36 | 135.74K |
| 2024-04-17 | 22.36 | 22.36 | ↑$0.00 (0.00%) | 22.31 | 22.39 | 201.09K |
| 2024-04-16 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.20 | 22.27 | 182.65K |
| 2024-04-15 | 22.40 | 22.31 | ↓$0.09 (-0.40%) | 22.29 | 22.40 | 198.84K |
| 2024-04-12 | 22.54 | 22.49 | ↓$0.05 (-0.22%) | 22.49 | 22.55 | 154.31K |
| 2024-04-11 | 22.55 | 22.47 | ↓$0.08 (-0.35%) | 22.42 | 22.55 | 130.84K |
| 2024-04-10 | 22.61 | 22.49 | ↓$0.12 (-0.53%) | 22.46 | 22.61 | 187.30K |
| 2024-04-09 | 22.76 | 22.76 | ↑$0.00 (0.00%) | 22.73 | 22.77 | 243.60K |
| 2024-04-08 | 22.65 | 22.67 | ↑$0.02 (0.09%) | 22.65 | 22.70 | 237.39K |
| 2024-04-05 | 22.68 | 22.69 | ↑$0.01 (0.04%) | 22.67 | 22.73 | 725.27K |
| 2024-04-04 | 22.77 | 22.76 | ↓$0.01 (-0.04%) | 22.71 | 22.80 | 136.24K |
| 2024-04-03 | 22.64 | 22.72 | ↑$0.08 (0.35%) | 22.62 | 22.75 | 205.79K |
| 2024-04-02 | 22.65 | 22.72 | ↑$0.07 (0.31%) | 22.61 | 22.72 | 206.82K |
| 2024-04-01 | 22.83 | 22.73 | ↓$0.10 (-0.44%) | 22.72 | 22.84 | 350.38K |
| 2024-03-28 | 22.99 | 22.99 | ↑$0.00 (0.00%) | 22.98 | 23.04 | 191.36K |
| 2024-03-27 | 22.90 | 23.00 | ↑$0.10 (0.44%) | 22.90 | 23.01 | 126.35K |
| 2024-03-26 | 22.88 | 22.90 | ↑$0.02 (0.07%) | 22.85 | 22.90 | 221.35K |
| 2024-03-25 | 22.93 | 22.89 | ↓$0.04 (-0.17%) | 22.88 | 22.94 | 287.49K |
| 2024-03-22 | 22.98 | 22.95 | ↓$0.03 (-0.13%) | 22.94 | 22.99 | 158.63K |
| 2024-03-21 | 22.90 | 22.88 | ↓$0.02 (-0.09%) | 22.87 | 22.92 | 256.54K |
| 2024-03-20 | 22.81 | 22.90 | ↑$0.09 (0.37%) | 22.79 | 22.91 | 418.94K |
| 2024-03-19 | 22.78 | 22.82 | ↑$0.04 (0.18%) | 22.78 | 22.84 | 509.14K |
| 2024-03-18 | 22.79 | 22.76 | ↓$0.03 (-0.13%) | 22.76 | 22.81 | 491.62K |
| 2024-03-15 | 22.78 | 22.80 | ↑$0.02 (0.09%) | 22.77 | 22.82 | 869.45K |
| 2024-03-14 | 22.86 | 22.79 | ↓$0.07 (-0.31%) | 22.78 | 22.86 | 2.17M |
| 2024-03-13 | 22.93 | 22.93 | ↑$0.00 (0.00%) | 22.92 | 22.98 | 142.57K |
Create an account or log in to view more rows.
$SUSC the market is selling off
$SUSC I can wait.
$SUSC I’m selling y’all have fun bag holding
$SUSC low volume
expect flat or negative close
$SUSC I mean ... head and shoulders .....
$SUSC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SUSC Momentum is building...
$SUSC looking good today??
$SUSC just added more
$SUSC nice day!