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