Skip to main content
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.21
+0.01 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
23.21
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1623.2023.1523.19--0.06%164,257
Apr 27, 202623.2423.2523.1923.2123.20-0.24%183,208
Apr 24, 202623.2323.2823.2123.2623.260.09%166,760
Apr 23, 202623.2723.3123.1923.2423.24-0.19%141,863
Apr 22, 202623.3123.3323.2723.2923.290.17%125,683
Apr 21, 202623.2923.3123.2423.2523.25-0.32%289,853
Apr 20, 202623.3323.3323.2823.3223.32-0.04%161,992
Apr 17, 202623.3423.3623.3023.3323.330.56%133,201
Apr 16, 202623.2923.3023.2023.2023.20-0.39%198,168
Apr 15, 202623.2723.3023.2623.2923.29-0.02%149,026
Apr 14, 202623.2523.3123.2423.3023.300.22%221,824
Apr 13, 202623.1423.2523.1423.2423.240.36%210,298
Apr 10, 202623.2123.2223.1523.1623.16-0.19%114,453
Apr 9, 202623.1823.2723.1523.2123.210.06%151,741
Apr 8, 202623.2823.2923.1723.1923.190.26%224,414
Apr 7, 202623.0923.1422.9923.1323.130.12%226,607
Apr 6, 202623.0823.1623.0823.1023.10-0.14%240,545
Apr 2, 202623.0123.1623.0123.1423.140.35%214,796
Apr 1, 202623.0223.1123.0223.0623.06-0.36%182,526
Mar 31, 202623.0823.2023.0623.1423.050.58%208,289
Mar 30, 202623.0223.0622.9823.0122.920.52%215,254
Mar 27, 202622.8522.9222.8422.8922.80-0.17%323,536
Mar 26, 202623.0023.0422.9122.9322.84-0.62%203,179
Mar 25, 202623.1123.1223.0623.0722.980.27%143,129
Mar 24, 202622.9423.0522.9423.0122.92-0.20%222,186
Mar 23, 202622.9723.1122.9723.0522.960.55%224,513
Mar 20, 202623.0823.0922.9122.9322.84-1.03%438,395
Mar 19, 202623.0323.1823.0123.1623.080.34%215,507
Mar 18, 202623.1623.1823.0823.0923.00-0.43%123,570
Mar 17, 202623.1323.2023.1323.1923.100.48%171,175
Mar 16, 202623.1123.1423.0523.0822.990.39%232,580
Mar 13, 202623.1023.1322.9622.9922.90-0.28%299,386
Mar 12, 202623.1323.1523.0223.0522.96-0.55%763,061
Mar 11, 202623.2823.2823.1523.1823.09-0.69%286,513
Mar 10, 202623.4123.4423.3323.3423.25-0.47%218,191
Mar 9, 202623.3023.4723.3023.4523.360.47%353,218
Mar 6, 202623.3123.4123.2823.3423.25-0.26%246,710
Mar 5, 202623.3923.4223.3723.4023.31-0.38%219,938
Mar 4, 202623.4823.5223.4723.4923.400.06%220,314
Mar 3, 202623.3523.5223.3523.4823.39-0.06%278,857
Mar 2, 202623.4823.4923.4423.4923.40-0.68%212,463
Feb 27, 202623.6623.6823.6423.6523.480.03%134,404
Feb 26, 202623.6323.6523.6123.6523.470.11%304,362
Feb 25, 202623.6323.6523.6123.6223.44-0.04%182,959
Feb 24, 202623.6123.6523.6023.6323.45-0.08%275,533
Feb 23, 202623.6123.6723.6123.6523.470.11%217,676
Feb 20, 202623.6123.6423.5923.6323.45-0.02%168,016
Feb 19, 202623.5823.6423.5823.6323.450.08%187,319
Feb 18, 202623.6123.6423.6023.6123.43-0.08%298,242
Feb 17, 202623.6023.6423.6023.6323.450.13%157,490
Feb 13, 202623.6123.6223.5923.6023.420.19%303,470
Feb 12, 202623.5023.5723.5023.5623.380.36%188,688
Feb 11, 202623.4423.5023.4423.4723.30-0.13%276,049
Feb 10, 202623.5023.5323.4823.5023.330.21%680,579
Feb 9, 202623.4023.4523.4023.4523.28-2,039,964
Feb 6, 202623.4323.4523.4023.4523.280.09%299,423
Feb 5, 202623.3823.4423.3723.4323.260.41%221,123
Feb 4, 202623.3323.3423.3023.3423.16-0.02%254,966
Feb 3, 202623.3523.3623.3123.3423.17-0.02%305,260
Feb 2, 202623.4323.4323.3423.3523.17-0.53%271,010
Jan 30, 202623.4623.4823.4423.4723.210.02%115,724
Jan 29, 202623.4123.4723.4123.4723.210.04%202,695
Jan 28, 202623.4723.4723.4323.4623.20-0.08%115,612
Jan 27, 202623.4823.5123.4723.4823.22-0.15%169,731
Jan 26, 202623.5223.5323.4923.5123.250.13%197,065
Jan 23, 202623.4723.4923.4323.4823.220.09%222,855
Jan 22, 202623.4423.4823.4123.4623.200.11%156,518
Jan 21, 202623.3623.4523.3523.4423.180.47%171,530
Jan 20, 202623.3923.3923.3123.3323.07-0.45%201,986
Jan 16, 202623.4723.4823.4323.4323.17-0.23%175,425
Jan 15, 202623.5423.5423.4823.4923.23-0.13%159,749
Jan 14, 202623.4723.5223.4623.5223.260.21%249,576
Jan 13, 202623.4523.4723.4223.4723.210.17%186,710
Jan 12, 202623.4023.4523.3923.4323.17-0.04%348,212
Jan 9, 202623.4023.4523.3823.4423.180.21%183,865
Jan 8, 202623.3823.4110.6023.3923.13-0.21%110,235
Jan 7, 202623.4723.4723.4223.4423.180.04%203,616
Jan 6, 202623.3823.4323.3623.4323.170.04%170,057
Jan 5, 202623.3823.4323.3723.4223.160.21%202,474
Jan 2, 202623.3923.3923.3423.3723.11-0.09%183,909
Dec 31, 202523.4323.4423.3823.3923.13-0.26%231,606
Dec 30, 202523.4223.4623.4123.4523.19-0.04%166,657
Dec 29, 202523.4523.4623.4323.4623.200.04%169,334
Dec 26, 202523.4423.4623.4023.4523.190.04%208,814
Dec 24, 202523.3923.4423.3823.4423.180.34%218,332
Dec 23, 202523.3123.3723.2923.3623.100.04%291,247
Dec 22, 202523.3623.3623.3223.3523.09-0.02%419,081
Dec 19, 202523.3623.3823.3423.3523.09-0.57%219,460
Dec 18, 202523.4723.5023.4423.4923.140.30%213,472
Dec 17, 202523.4023.4323.3923.4223.07-0.02%113,606
Dec 16, 202523.3523.4423.3523.4223.070.15%263,966
Dec 15, 202523.4123.4323.3623.3923.040.09%126,708
Dec 12, 202523.3923.4023.3523.3723.02-0.43%126,122
Dec 11, 202523.5123.5323.4523.4723.12-0.09%142,730
Dec 10, 202523.3823.5023.3823.4923.140.38%145,117
Dec 9, 202523.4623.4623.3823.4023.05-0.06%166,307
Dec 8, 202523.4823.4823.3823.4123.06-0.17%146,580
Dec 5, 202523.4823.4923.4323.4523.10-0.13%186,684
Dec 4, 202523.5023.5023.4523.4823.13-0.13%231,216
Dec 3, 202523.4723.5323.4723.5123.160.17%194,421