iShares ESG USD Corporate Bond ETF (SUSC) Historical Stock Data
22.73 ↑0.08 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUSC is down -0.09% a day on average. There have been 13 days where iShares ESG USD Corporate Bond ETF closed green and 17 days where SUSC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 22.75 | 22.73 | ↓$0.02 (-0.09%) | 22.62 | 22.81 | 292.29K |
2024-12-19 | 22.69 | 22.65 | ↓$0.04 (-0.18%) | 22.61 | 22.72 | 399.27K |
2024-12-18 | 22.95 | 22.74 | ↓$0.21 (-0.92%) | 22.74 | 23.00 | 264.97K |
2024-12-17 | 23.10 | 23.06 | ↓$0.04 (-0.17%) | 23.05 | 23.10 | 141.38K |
2024-12-16 | 23.08 | 23.06 | ↓$0.02 (-0.09%) | 23.04 | 23.10 | 187.10K |
2024-12-13 | 23.11 | 23.05 | ↓$0.06 (-0.26%) | 23.03 | 23.12 | 119.04K |
2024-12-12 | 23.20 | 23.14 | ↓$0.06 (-0.26%) | 23.14 | 23.21 | 271.74K |
2024-12-11 | 23.32 | 23.26 | ↓$0.06 (-0.26%) | 23.25 | 23.36 | 277.41K |
2024-12-10 | 23.29 | 23.31 | ↑$0.02 (0.09%) | 23.28 | 23.33 | 242.57K |
2024-12-09 | 23.34 | 23.32 | ↓$0.02 (-0.09%) | 23.32 | 23.35 | 211.21K |
2024-12-06 | 23.39 | 23.38 | ↓$0.01 (-0.04%) | 23.34 | 23.41 | 233.23K |
2024-12-05 | 23.30 | 23.32 | ↑$0.02 (0.09%) | 23.26 | 23.34 | 217.61K |
2024-12-04 | 23.20 | 23.32 | ↑$0.12 (0.52%) | 23.20 | 23.36 | 204.43K |
2024-12-03 | 23.32 | 23.25 | ↓$0.07 (-0.30%) | 23.23 | 23.34 | 137.04K |
2024-12-02 | 23.35 | 23.30 | ↓$0.05 (-0.21%) | 23.19 | 23.35 | 168.52K |
2024-11-29 | 23.34 | 23.37 | ↑$0.03 (0.13%) | 23.32 | 23.37 | 140.96K |
2024-11-27 | 23.24 | 23.24 | ↑$0.00 (0.00%) | 23.19 | 23.27 | 128.92K |
2024-11-26 | 23.17 | 23.18 | ↑$0.01 (0.05%) | 23.11 | 23.19 | 207.45K |
2024-11-25 | 23.16 | 23.23 | ↑$0.07 (0.30%) | 23.16 | 23.23 | 300.32K |
2024-11-22 | 22.98 | 22.98 | ↑$0.00 (0.00%) | 22.97 | 23.01 | 142.96K |
2024-11-21 | 22.98 | 22.98 | ↑$0.00 (0.00%) | 22.95 | 23.05 | 171.45K |
2024-11-20 | 22.99 | 22.99 | ↑$0.00 (0.00%) | 22.96 | 23.02 | 140.11K |
2024-11-19 | 23.04 | 23.03 | ↓$0.01 (-0.04%) | 23.02 | 23.08 | 169.79K |
2024-11-18 | 22.95 | 22.99 | ↑$0.04 (0.17%) | 22.92 | 23.03 | 187.11K |
2024-11-15 | 22.90 | 22.97 | ↑$0.07 (0.31%) | 22.85 | 23.01 | 262.52K |
2024-11-14 | 23.02 | 22.94 | ↓$0.08 (-0.35%) | 22.92 | 23.03 | 334.97K |
2024-11-13 | 23.13 | 22.95 | ↓$0.18 (-0.78%) | 22.94 | 23.13 | 239.49K |
2024-11-12 | 23.09 | 23.01 | ↓$0.08 (-0.35%) | 23.00 | 23.14 | 369.99K |
2024-11-11 | 23.20 | 23.18 | ↓$0.02 (-0.09%) | 23.15 | 23.20 | 249.89K |
2024-11-08 | 23.19 | 23.21 | ↑$0.02 (0.09%) | 23.16 | 23.26 | 1.76M |
Create an account or log in to view more rows.
$SUSC YALL READY????????
$SUSC Not another do nothing day
$SUSC let’s ride
$SUSC Let’s get it
$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