Skip to main content
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.23
0.00 (-0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.1823.2523.1823.2323.23-0.02%121,932
Jun 25, 202623.2423.2623.2023.2323.230.11%201,984
Jun 24, 202623.1923.2423.1923.2123.210.39%174,299
Jun 23, 202623.0923.1523.0923.1223.120.13%326,443
Jun 22, 202623.0823.0923.0523.0923.09-0.15%381,965
Jun 18, 202623.1923.1923.1223.1223.120.17%140,000
Jun 17, 202623.1423.1823.0723.0823.08-0.28%185,929
Jun 16, 202623.1423.1823.1323.1523.150.12%184,495
Jun 15, 202623.1723.1823.1123.1223.120.03%200,452
Jun 12, 202623.1023.1323.0723.1123.11-0.11%526,652
Jun 11, 202623.0223.1522.9523.1423.140.70%629,849
Jun 10, 202623.0123.0422.9722.9822.98-0.17%194,626
Jun 9, 202622.9923.0222.9523.0223.020.28%309,256
Jun 8, 202623.0223.0322.9522.9522.95-0.11%331,808
Jun 5, 202623.0123.0222.9722.9822.97-0.48%119,714
Jun 4, 202623.1023.1223.0823.0923.090.11%201,825
Jun 3, 202623.0623.0623.0223.0623.06-0.13%206,963
Jun 2, 202623.1323.1423.0823.0923.09-0.02%283,293
Jun 1, 202623.0323.1123.0123.1023.10-0.03%396,656
May 29, 202623.2023.2423.1823.1923.100.13%636,592
May 28, 202623.1323.2023.1023.1623.070.12%7,155,095
May 27, 202623.1223.1523.1123.1323.040.13%196,843
May 26, 202623.1323.1323.0723.1023.010.35%260,184
May 22, 202623.0523.0722.9723.0222.930.15%164,862
May 21, 202622.8923.0022.8722.9922.900.13%210,612
May 20, 202622.8122.9822.8122.9622.870.66%304,707
May 19, 202622.8322.8622.7722.8122.72-0.43%298,436
May 18, 202622.9722.9722.8822.9122.82-0.09%536,898
May 15, 202622.9422.9522.9022.9322.84-0.59%338,897
May 14, 202623.1023.1223.0623.0622.97-0.09%190,884
May 13, 202623.0723.0823.0223.0822.990.09%223,288
May 12, 202623.0623.0723.0423.0622.97-0.30%195,606
May 11, 202623.1523.1623.1323.1323.04-0.22%327,287
May 8, 202623.1823.1923.1523.1823.090.35%186,207
May 7, 202623.2023.2023.0823.1023.01-0.35%416,512
May 6, 202623.1923.2023.1623.1823.090.46%256,501
May 5, 202623.0523.1023.0423.0822.990.30%511,647
May 4, 202623.0423.0522.9523.0122.92-0.30%426,038
May 1, 202623.0623.1423.0423.0822.990.20%249,310
Apr 30, 202623.1223.1723.1023.1222.940.03%228,892
Apr 29, 202623.1423.1423.0823.1122.93-0.43%161,776
Apr 28, 202623.1623.2123.1523.2123.030.02%178,431
Apr 27, 202623.2423.2523.1923.2123.03-0.24%183,208
Apr 24, 202623.2323.2823.2123.2623.080.09%166,760
Apr 23, 202623.2723.3123.1923.2423.06-0.19%141,863
Apr 22, 202623.3123.3323.2723.2923.110.17%125,683
Apr 21, 202623.2923.3123.2423.2523.07-0.32%289,853
Apr 20, 202623.3323.3323.2823.3223.14-0.04%161,992
Apr 17, 202623.3423.3623.3023.3323.150.56%133,201
Apr 16, 202623.2923.3023.2023.2023.02-0.39%198,168
Apr 15, 202623.2723.3023.2623.2923.11-0.02%149,026
Apr 14, 202623.2523.3123.2423.3023.120.22%221,824
Apr 13, 202623.1423.2523.1423.2423.070.36%210,298
Apr 10, 202623.2123.2223.1523.1622.98-0.19%114,453
Apr 9, 202623.1823.2723.1523.2123.030.06%151,741
Apr 8, 202623.2823.2923.1723.1923.010.26%224,414
Apr 7, 202623.0923.1422.9923.1322.950.12%226,607
Apr 6, 202623.0823.1623.0823.1022.93-0.14%240,545
Apr 2, 202623.0123.1623.0123.1422.960.35%214,796
Apr 1, 202623.0223.1123.0223.0622.880.02%182,526
Mar 31, 202623.0823.2023.0623.1422.870.58%208,289
Mar 30, 202623.0223.0622.9823.0122.740.51%215,254
Mar 27, 202622.8522.9222.8422.8922.63-0.16%323,536
Mar 26, 202623.0023.0422.9122.9322.66-0.61%203,179
Mar 25, 202623.1123.1223.0623.0722.800.27%143,129
Mar 24, 202622.9423.0522.9423.0122.74-0.20%222,186
Mar 23, 202622.9723.1122.9723.0522.790.55%224,513
Mar 20, 202623.0823.0922.9122.9322.66-1.03%438,395
Mar 19, 202623.0323.1823.0123.1622.900.34%215,507
Mar 18, 202623.1623.1823.0823.0922.82-0.43%123,570
Mar 17, 202623.1323.2023.1323.1922.920.48%171,175
Mar 16, 202623.1123.1423.0523.0822.810.39%232,580
Mar 13, 202623.1023.1322.9622.9922.72-0.28%299,386
Mar 12, 202623.1323.1523.0223.0522.79-0.55%763,061
Mar 11, 202623.2823.2823.1523.1822.91-0.69%286,513
Mar 10, 202623.4123.4423.3323.3423.07-0.47%218,191
Mar 9, 202623.3023.4723.3023.4523.180.47%353,218
Mar 6, 202623.3123.4123.2823.3423.07-0.26%246,710
Mar 5, 202623.3923.4223.3723.4023.13-0.38%219,938
Mar 4, 202623.4823.5223.4723.4923.220.06%220,314
Mar 3, 202623.3523.5223.3523.4823.21-0.06%278,857
Mar 2, 202623.4823.4923.4423.4923.22-0.32%212,463
Feb 27, 202623.6623.6823.6423.6523.300.03%134,404
Feb 26, 202623.6323.6523.6123.6523.290.11%304,362
Feb 25, 202623.6323.6523.6123.6223.27-0.04%182,959
Feb 24, 202623.6123.6523.6023.6323.28-0.08%275,533
Feb 23, 202623.6123.6723.6123.6523.300.11%217,676
Feb 20, 202623.6123.6423.5923.6323.27-0.02%168,016
Feb 19, 202623.5823.6423.5823.6323.280.08%187,319
Feb 18, 202623.6123.6423.6023.6123.26-0.08%298,242
Feb 17, 202623.6023.6423.6023.6323.280.13%157,490
Feb 13, 202623.6123.6223.5923.6023.250.19%303,470
Feb 12, 202623.5023.5723.5023.5623.200.36%188,688
Feb 11, 202623.4423.5023.4423.4723.12-0.13%276,049
Feb 10, 202623.5023.5323.4823.5023.150.21%680,579
Feb 9, 202623.4023.4523.4023.4523.10-2,039,964
Feb 6, 202623.4323.4523.4023.4523.100.09%299,423
Feb 5, 202623.3823.4423.3723.4323.080.41%221,123
Feb 4, 202623.3323.3423.3023.3422.99-0.02%254,966
Feb 3, 202623.3523.3623.3123.3422.99-0.02%305,260