Quantcast

iShares ESG 1-5 Year USD Corporate Bond ETF Historical Stock Prices

SUSB 
$24.87
*  
0.01
0.04%
Get SUSB Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading SUSB now
Exchange:NASDAQ

Community Rating:
View:    SUSB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.85 24.89 24.8397 24.87 74,396
03/19/2019 24.8397 24.89 24.8397 24.87 74,396
03/18/2019 24.89 24.9 24.83 24.86 73,581
03/15/2019 24.87 24.87 24.8083 24.87 31,023
03/14/2019 24.84 24.98 24.82 24.8335 39,473
03/13/2019 24.86 24.86 24.8 24.84 37,555
03/12/2019 24.8 24.84 24.788 24.84 9,593
03/11/2019 24.7781 24.7899 24.7729 24.78 7,506
03/08/2019 24.78 24.79 24.71 24.7617 26,179
03/07/2019 24.77 24.8 24.72 24.771 17,713
03/06/2019 24.697 24.75 24.697 24.745 40,881
03/05/2019 24.79 24.79 24.65 24.65 61,373
03/04/2019 24.76 24.76 24.725 24.7348 5,762
03/01/2019 24.76 24.76 24.66 24.73 26,049
02/28/2019 24.8 24.81 24.7601 24.7964 15,308
02/27/2019 24.79 24.82 24.79 24.8038 31,943
02/26/2019 24.77 24.82 24.72 24.8 266,410
02/25/2019 24.8 24.81 24.77 24.79 31,719
02/22/2019 24.76 24.91 24.76 24.8 23,215
02/21/2019 24.77 24.77 24.69 24.7445 23,230
02/20/2019 24.764 24.77 24.73 24.76 396,686
02/19/2019 24.76 24.78 24.744 24.751 17,268
02/15/2019 24.75 24.75 24.68 24.7333 10,675
02/14/2019 24.751 24.76 24.67 24.7528 66,102
02/13/2019 24.65 24.72 24.65 24.692 9,877
02/12/2019 24.75 24.75 24.66 24.71 15,383
02/11/2019 24.77 24.77 24.66 24.68 18,764
02/08/2019 24.75 24.77 24.7312 24.7423 6,399
02/07/2019 24.76 24.76 24.66 24.7112 14,722
02/06/2019 24.72 24.73 24.68 24.73 5,949
02/05/2019 24.84 24.84 24.6492 24.72 36,203
02/04/2019 24.68 24.69 24.61 24.6792 15,531
02/01/2019 24.74 24.74 24.64 24.675 16,143
01/31/2019 24.76 24.785 24.6901 24.755 16,179
01/30/2019 24.69 24.7136 24.6201 24.7136 14,148
01/29/2019 24.68 24.695 24.61 24.6208 15,343
01/28/2019 24.61 24.67 24.6001 24.66 13,681
01/25/2019 24.62 24.65 24.58 24.6055 3,993
01/24/2019 24.6089 24.66 24.58 24.639 147,066
01/23/2019 24.5521 24.63 24.5501 24.6052 13,797
01/22/2019 24.5824 24.5979 24.53 24.54 17,628
01/18/2019 24.58 24.6024 24.48 24.59 37,473
01/17/2019 24.59 24.6 24.5001 24.5377 13,648
01/16/2019 24.57 24.6 24.5141 24.55 85,894
01/15/2019 24.51 24.57 24.51 24.57 20,246
01/14/2019 24.5104 24.55 24.5 24.5356 12,357
01/11/2019 24.5499 24.5499 24.5101 24.5101 2,781
01/10/2019 24.52 24.54 24.46 24.52 29,215
01/09/2019 24.48 24.51 24.44 24.51 40,967
01/08/2019 24.49 24.49 24.44 24.478 5,863
01/07/2019 24.55 24.55 24.43 24.455 40,039
01/04/2019 24.5 24.54 24.4301 24.5 29,652
01/03/2019 24.5038 25.03 24.5038 24.5133 12,045
01/02/2019 24.4464 24.51 24.41 24.4473 15,589
12/31/2018 24.51 24.51 24.4 24.45 37,210
12/28/2018 24.49 24.495 24.39 24.46 57,227
12/27/2018 24.5 24.5 24.3863 24.45 47,051
12/26/2018 24.406 24.44 24.38 24.43 60,934
12/24/2018 24.47 24.47 24.36 24.36 25,335
12/21/2018 24.45 24.45 24.35 24.44 54,696
12/20/2018 24.46 24.46 24.3601 24.41 23,027
12/19/2018 24.4184 24.45 24.37 24.394 23,411
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for SUSB



Research Brokers before you trade

Want to trade FX?

Smart Portfolio