Skip to main content
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.34
-0.06 (-0.26%)
Mar 6, 2026, 4:00 PM EST - Market closed

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3123.4123.2823.3423.34-0.26%246,710
Mar 5, 202623.3923.4223.3723.4023.40-0.38%219,938
Mar 4, 202623.4823.5223.4723.4923.490.06%220,314
Mar 3, 202623.3523.5223.3523.4823.48-0.06%278,857
Mar 2, 202623.4823.4923.4423.4923.49-0.68%212,463
Feb 27, 202623.6623.6823.6423.6523.560.03%134,404
Feb 26, 202623.6323.6523.6123.6523.560.11%304,362
Feb 25, 202623.6323.6523.6123.6223.53-0.04%182,959
Feb 24, 202623.6123.6523.6023.6323.54-0.08%275,533
Feb 23, 202623.6123.6723.6123.6523.560.11%217,676
Feb 20, 202623.6123.6423.5923.6323.54-0.02%168,016
Feb 19, 202623.5823.6423.5823.6323.540.08%187,319
Feb 18, 202623.6123.6423.6023.6123.52-0.08%298,242
Feb 17, 202623.6023.6423.6023.6323.540.13%157,490
Feb 13, 202623.6123.6223.5923.6023.510.19%303,470
Feb 12, 202623.5023.5723.5023.5623.470.36%188,688
Feb 11, 202623.4423.5023.4423.4723.38-0.13%276,049
Feb 10, 202623.5023.5323.4823.5023.410.21%680,579
Feb 9, 202623.4023.4523.4023.4523.36-2,039,964
Feb 6, 202623.4323.4523.4023.4523.360.09%299,423
Feb 5, 202623.3823.4423.3723.4323.340.41%221,123
Feb 4, 202623.3323.3423.3023.3423.25-0.02%254,966
Feb 3, 202623.3523.3623.3123.3423.25-0.02%305,260
Feb 2, 202623.4323.4323.3423.3523.26-0.53%271,010
Jan 30, 202623.4623.4823.4423.4723.300.02%115,724
Jan 29, 202623.4123.4723.4123.4723.290.04%202,695
Jan 28, 202623.4723.4723.4323.4623.29-0.08%115,612
Jan 27, 202623.4823.5123.4723.4823.30-0.15%169,731
Jan 26, 202623.5223.5323.4923.5123.340.13%197,065
Jan 23, 202623.4723.4923.4323.4823.310.09%222,855
Jan 22, 202623.4423.4823.4123.4623.290.11%156,518
Jan 21, 202623.3623.4523.3523.4423.270.47%171,530
Jan 20, 202623.3923.3923.3123.3323.16-0.45%201,986
Jan 16, 202623.4723.4823.4323.4323.26-0.23%175,425
Jan 15, 202623.5423.5423.4823.4923.31-0.13%159,749
Jan 14, 202623.4723.5223.4623.5223.340.21%249,576
Jan 13, 202623.4523.4723.4223.4723.290.17%186,710
Jan 12, 202623.4023.4523.3923.4323.26-0.04%348,212
Jan 9, 202623.4023.4523.3823.4423.270.21%183,865
Jan 8, 202623.3823.4110.6023.3923.22-0.21%110,235
Jan 7, 202623.4723.4723.4223.4423.270.04%203,616
Jan 6, 202623.3823.4323.3623.4323.260.04%170,057
Jan 5, 202623.3823.4323.3723.4223.250.21%202,474
Jan 2, 202623.3923.3923.3423.3723.20-0.09%183,909
Dec 31, 202523.4323.4423.3823.3923.22-0.26%231,606
Dec 30, 202523.4223.4623.4123.4523.28-0.04%166,657
Dec 29, 202523.4523.4623.4323.4623.290.04%169,334
Dec 26, 202523.4423.4623.4023.4523.280.04%208,814
Dec 24, 202523.3923.4423.3823.4423.270.34%218,332
Dec 23, 202523.3123.3723.2923.3623.190.04%291,247
Dec 22, 202523.3623.3623.3223.3523.18-0.02%419,081
Dec 19, 202523.3623.3823.3423.3523.18-0.57%219,460
Dec 18, 202523.4723.5023.4423.4923.230.30%213,472
Dec 17, 202523.4023.4323.3923.4223.16-0.02%113,606
Dec 16, 202523.3523.4423.3523.4223.160.15%263,966
Dec 15, 202523.4123.4323.3623.3923.130.09%126,708
Dec 12, 202523.3923.4023.3523.3723.11-0.43%126,122
Dec 11, 202523.5123.5323.4523.4723.21-0.09%142,730
Dec 10, 202523.3823.5023.3823.4923.230.38%145,117
Dec 9, 202523.4623.4623.3823.4023.14-0.06%166,307
Dec 8, 202523.4823.4823.3823.4123.15-0.17%146,580
Dec 5, 202523.4823.4923.4323.4523.19-0.13%186,684
Dec 4, 202523.5023.5023.4523.4823.22-0.13%231,216
Dec 3, 202523.4723.5323.4723.5123.250.17%194,421
Dec 2, 202523.4523.4923.4423.4723.210.06%219,090
Dec 1, 202523.4323.4723.4323.4623.20-0.82%195,052
Nov 28, 202523.6723.6823.6223.6523.31-0.08%72,245
Nov 26, 202523.6023.6823.5923.6723.320.23%160,718
Nov 25, 202523.5723.6523.5623.6223.270.25%154,449
Nov 24, 202523.5223.5723.5123.5623.210.28%170,958
Nov 21, 202523.5023.5023.4323.4923.150.28%184,687
Nov 20, 202523.4423.4623.4023.4323.080.17%251,009
Nov 19, 202523.4423.4423.3823.3923.04-0.11%164,250
Nov 18, 202523.4123.4323.3723.4123.070.13%357,299
Nov 17, 202523.3923.4223.3723.3823.040.02%157,352
Nov 14, 202523.4423.4423.3723.3823.03-0.19%216,554
Nov 13, 202523.4423.4823.4223.4223.08-0.36%274,413
Nov 12, 202523.5223.5323.4923.5123.16-0.13%377,224
Nov 11, 202523.4923.5423.4923.5423.190.41%92,294
Nov 10, 202523.4423.4823.4423.4423.10-0.02%153,637
Nov 7, 202523.4223.4723.4223.4523.10-0.13%228,441
Nov 6, 202523.4423.4823.4423.4823.130.38%171,705
Nov 5, 202523.4423.4423.3723.3923.04-0.26%143,141
Nov 4, 202523.4023.4923.4023.4523.100.13%193,120
Nov 3, 202523.4223.4323.3923.4223.07-0.60%226,148
Oct 31, 202523.6323.6323.5523.5623.13-0.29%144,250
Oct 30, 202523.6023.6723.5923.6323.20-0.34%237,475
Oct 29, 202523.8123.8223.7023.7123.27-0.46%156,682
Oct 28, 202523.7923.8323.7823.8223.38-157,950
Oct 27, 202523.7723.8223.7523.8223.380.13%185,674
Oct 24, 202523.8023.8523.7623.7923.350.15%125,501
Oct 23, 202523.7423.7823.7423.7523.32-0.11%208,816
Oct 22, 202523.7423.7823.7323.7823.340.04%143,713
Oct 21, 202523.8023.8123.7623.7723.330.04%142,985
Oct 20, 202523.7323.7623.7323.7623.320.21%112,730
Oct 17, 202523.7123.7223.6823.7123.27-0.11%342,366
Oct 16, 202523.6623.7423.6623.7323.300.23%121,159
Oct 15, 202523.7223.7523.6423.6823.240.04%179,343
Oct 14, 202523.5923.6823.5723.6723.230.21%78,840
Oct 13, 202523.5623.6323.5423.6223.190.30%138,425