Skip to main content
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.45
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4823.4923.4323.4523.45-0.13%186,684
Dec 4, 202523.5023.5023.4523.4823.48-0.13%231,216
Dec 3, 202523.4723.5323.4723.5123.510.17%194,421
Dec 2, 202523.4523.4923.4423.4723.470.06%219,090
Dec 1, 202523.4323.4723.4323.4623.46-0.82%195,052
Nov 28, 202523.6723.6823.6223.6523.56-0.08%72,245
Nov 26, 202523.6023.6823.5923.6723.580.23%160,718
Nov 25, 202523.5723.6523.5623.6223.530.25%154,449
Nov 24, 202523.5223.5723.5123.5623.470.28%170,958
Nov 21, 202523.5023.5023.4323.4923.400.28%184,687
Nov 20, 202523.4423.4623.4023.4323.340.17%251,009
Nov 19, 202523.4423.4423.3823.3923.30-0.11%164,250
Nov 18, 202523.4123.4323.3723.4123.320.13%357,299
Nov 17, 202523.3923.4223.3723.3823.290.02%157,352
Nov 14, 202523.4423.4423.3723.3823.29-0.19%216,554
Nov 13, 202523.4423.4823.4223.4223.33-0.36%274,413
Nov 12, 202523.5223.5323.4923.5123.42-0.13%377,224
Nov 11, 202523.4923.5423.4923.5423.450.41%92,294
Nov 10, 202523.4423.4823.4423.4423.35-0.02%153,637
Nov 7, 202523.4223.4723.4223.4523.36-0.13%228,441
Nov 6, 202523.4423.4823.4423.4823.390.38%171,705
Nov 5, 202523.4423.4423.3723.3923.30-0.26%143,141
Nov 4, 202523.4023.4923.4023.4523.360.13%193,120
Nov 3, 202523.4223.4323.3923.4223.33-0.60%226,148
Oct 31, 202523.6323.6323.5523.5623.38-0.29%144,250
Oct 30, 202523.6023.6723.5923.6323.45-0.34%237,475
Oct 29, 202523.8123.8223.7023.7123.53-0.46%156,682
Oct 28, 202523.7923.8323.7823.8223.64-157,950
Oct 27, 202523.7723.8223.7523.8223.640.13%185,674
Oct 24, 202523.8023.8523.7623.7923.610.15%125,501
Oct 23, 202523.7423.7823.7423.7523.58-0.11%208,816
Oct 22, 202523.7423.7823.7323.7823.600.04%143,713
Oct 21, 202523.8023.8123.7623.7723.590.04%142,985
Oct 20, 202523.7323.7623.7323.7623.580.21%112,730
Oct 17, 202523.7123.7223.6823.7123.53-0.11%342,366
Oct 16, 202523.6623.7423.6623.7323.560.23%121,159
Oct 15, 202523.7223.7523.6423.6823.500.04%179,343
Oct 14, 202523.5923.6823.5723.6723.490.21%78,840
Oct 13, 202523.5623.6323.5423.6223.440.30%138,425
Oct 10, 202523.5823.5823.5323.5523.370.21%240,045
Oct 9, 202523.5023.5123.4823.5023.32-0.14%258,978
Oct 8, 202523.5923.6023.5223.5323.36-0.08%195,347
Oct 7, 202523.5223.5623.5123.5523.370.17%146,606
Oct 6, 202523.5223.5523.5023.5123.33-0.22%233,829
Oct 3, 202523.5823.6023.5523.5623.39-0.11%124,836
Oct 2, 202523.5623.6023.5423.5923.410.13%137,302
Oct 1, 202523.5523.5623.5123.5623.38-0.02%161,634
Sep 30, 202523.5823.6323.5523.5623.31-0.06%156,968
Sep 29, 202523.5523.6023.5523.5823.320.26%190,977
Sep 26, 202523.4923.5423.4723.5223.260.15%150,204
Sep 25, 202523.4823.4923.4323.4823.23-0.21%161,515
Sep 24, 202523.5723.5723.5123.5323.28-0.30%183,235
Sep 23, 202523.5823.6123.5623.6023.340.21%204,667
Sep 22, 202523.5823.6023.5523.5523.30-0.24%242,303
Sep 19, 202523.6023.6223.5723.6123.350.01%172,999
Sep 18, 202523.6023.6323.5723.6123.35-0.19%259,597
Sep 17, 202523.7323.7623.6223.6523.39-0.21%408,284
Sep 16, 202523.7123.7223.6723.7023.440.04%4,025,768
Sep 15, 202523.6823.7223.6823.6923.430.17%253,510
Sep 12, 202523.6423.6523.5923.6523.39-0.17%635,194
Sep 11, 202523.6223.7023.6223.6923.430.42%175,794
Sep 10, 202523.5723.6423.5723.5923.330.25%214,412
Sep 9, 202523.5523.5723.4923.5323.28-0.19%216,827
Sep 8, 202523.5623.5923.5523.5823.320.32%183,564
Sep 5, 202523.5223.5423.4923.5023.250.47%234,093
Sep 4, 202523.3223.3923.3123.3923.140.60%215,536
Sep 3, 202523.1723.2823.1723.2523.000.41%167,112
Sep 2, 202523.1223.1623.1123.1622.90-0.60%156,121
Aug 29, 202523.3123.3223.2823.3022.96-0.28%119,211
Aug 28, 202523.3523.3823.3323.3623.020.13%166,315
Aug 27, 202523.2623.3423.2623.3322.990.09%216,581
Aug 26, 202523.2823.3223.2623.3122.970.04%112,179
Aug 25, 202523.3223.3423.2923.3022.96-0.21%102,561
Aug 22, 202523.2523.3823.2523.3523.010.69%156,566
Aug 21, 202523.2223.2323.1723.1922.85-0.30%221,842
Aug 20, 202523.2523.2923.2323.2622.92-0.02%157,751
Aug 19, 202523.2423.2723.2323.2722.930.24%395,643
Aug 18, 202523.2623.2723.2023.2122.87-0.17%158,786
Aug 15, 202523.2723.2923.2423.2522.91-0.13%163,468
Aug 14, 202523.3023.3123.2623.2822.94-0.28%121,347
Aug 13, 202523.3123.3623.3123.3523.010.37%101,871
Aug 12, 202523.1923.2623.1823.2622.920.17%91,718
Aug 11, 202523.2223.2623.2123.2222.880.06%93,142
Aug 8, 202523.2323.2423.2023.2122.87-0.19%81,720
Aug 7, 202523.2823.3223.2523.2522.91-0.13%175,056
Aug 6, 202523.2523.2923.1823.2822.94-0.02%149,764
Aug 5, 202523.2523.2923.2423.2922.950.05%150,672
Aug 4, 202523.2523.2823.2423.2722.940.10%114,972
Aug 1, 202523.1823.2523.1523.2522.910.45%165,083
Jul 31, 202523.1923.2123.1423.1522.73-117,741
Jul 30, 202523.1323.2023.1323.1522.73-0.26%114,530
Jul 29, 202523.1023.2123.1023.2122.790.52%117,940
Jul 28, 202523.0923.1123.0723.0922.67-0.17%130,749
Jul 25, 202523.0723.1323.0623.1322.710.30%73,099
Jul 24, 202523.0223.1023.0223.0622.64-0.13%105,802
Jul 23, 202523.0923.1123.0723.0922.67-0.17%104,859
Jul 22, 202523.0923.1323.0723.1322.710.22%108,958
Jul 21, 202523.1123.1223.0823.0822.660.35%169,961
Jul 18, 202523.0123.0222.9923.0022.580.12%75,902
Jul 17, 202522.9622.9822.9422.9722.550.19%82,236