iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.59
+0.07 (0.30%)
Sep 29, 2025, 12:04 PM EDT - Market open
SUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.49 | 23.54 | 23.47 | 23.52 | 23.52 | 0.15% | 150,204 |
| Sep 25, 2025 | 23.48 | 23.49 | 23.43 | 23.48 | 23.48 | -0.21% | 161,515 |
| Sep 24, 2025 | 23.57 | 23.57 | 23.51 | 23.53 | 23.53 | -0.30% | 183,235 |
| Sep 23, 2025 | 23.58 | 23.61 | 23.56 | 23.60 | 23.60 | 0.21% | 204,667 |
| Sep 22, 2025 | 23.58 | 23.60 | 23.55 | 23.55 | 23.55 | -0.24% | 242,303 |
| Sep 19, 2025 | 23.60 | 23.62 | 23.57 | 23.61 | 23.61 | 0.01% | 172,999 |
| Sep 18, 2025 | 23.60 | 23.63 | 23.57 | 23.61 | 23.61 | -0.19% | 259,597 |
| Sep 17, 2025 | 23.73 | 23.76 | 23.62 | 23.65 | 23.65 | -0.21% | 408,284 |
| Sep 16, 2025 | 23.71 | 23.72 | 23.67 | 23.70 | 23.70 | 0.04% | 4,025,768 |
| Sep 15, 2025 | 23.68 | 23.72 | 23.68 | 23.69 | 23.69 | 0.17% | 253,510 |
| Sep 12, 2025 | 23.64 | 23.65 | 23.59 | 23.65 | 23.65 | -0.17% | 635,194 |
| Sep 11, 2025 | 23.62 | 23.70 | 23.62 | 23.69 | 23.69 | 0.42% | 175,794 |
| Sep 10, 2025 | 23.57 | 23.64 | 23.57 | 23.59 | 23.59 | 0.25% | 214,412 |
| Sep 9, 2025 | 23.55 | 23.57 | 23.49 | 23.53 | 23.53 | -0.19% | 216,827 |
| Sep 8, 2025 | 23.56 | 23.59 | 23.55 | 23.58 | 23.58 | 0.32% | 183,564 |
| Sep 5, 2025 | 23.52 | 23.54 | 23.49 | 23.50 | 23.50 | 0.47% | 234,093 |
| Sep 4, 2025 | 23.32 | 23.39 | 23.31 | 23.39 | 23.39 | 0.60% | 215,536 |
| Sep 3, 2025 | 23.17 | 23.28 | 23.17 | 23.25 | 23.25 | 0.41% | 167,112 |
| Sep 2, 2025 | 23.12 | 23.16 | 23.11 | 23.16 | 23.16 | -0.60% | 156,121 |
| Aug 29, 2025 | 23.31 | 23.32 | 23.28 | 23.30 | 23.21 | -0.28% | 119,211 |
| Aug 28, 2025 | 23.35 | 23.38 | 23.33 | 23.36 | 23.27 | 0.13% | 166,315 |
| Aug 27, 2025 | 23.26 | 23.34 | 23.26 | 23.33 | 23.24 | 0.09% | 216,581 |
| Aug 26, 2025 | 23.28 | 23.32 | 23.26 | 23.31 | 23.22 | 0.04% | 112,179 |
| Aug 25, 2025 | 23.32 | 23.34 | 23.29 | 23.30 | 23.21 | -0.21% | 102,561 |
| Aug 22, 2025 | 23.25 | 23.38 | 23.25 | 23.35 | 23.26 | 0.69% | 156,566 |
| Aug 21, 2025 | 23.22 | 23.23 | 23.17 | 23.19 | 23.10 | -0.30% | 221,842 |
| Aug 20, 2025 | 23.25 | 23.29 | 23.23 | 23.26 | 23.17 | -0.02% | 157,751 |
| Aug 19, 2025 | 23.24 | 23.27 | 23.23 | 23.27 | 23.18 | 0.24% | 395,643 |
| Aug 18, 2025 | 23.26 | 23.27 | 23.20 | 23.21 | 23.12 | -0.17% | 158,786 |
| Aug 15, 2025 | 23.27 | 23.29 | 23.24 | 23.25 | 23.16 | -0.13% | 163,468 |
| Aug 14, 2025 | 23.30 | 23.31 | 23.26 | 23.28 | 23.19 | -0.28% | 121,347 |
| Aug 13, 2025 | 23.31 | 23.36 | 23.31 | 23.35 | 23.26 | 0.37% | 101,871 |
| Aug 12, 2025 | 23.19 | 23.26 | 23.18 | 23.26 | 23.17 | 0.17% | 91,718 |
| Aug 11, 2025 | 23.22 | 23.26 | 23.21 | 23.22 | 23.13 | 0.06% | 93,142 |
| Aug 8, 2025 | 23.23 | 23.24 | 23.20 | 23.21 | 23.12 | -0.19% | 81,720 |
| Aug 7, 2025 | 23.28 | 23.32 | 23.25 | 23.25 | 23.16 | -0.13% | 175,056 |
| Aug 6, 2025 | 23.25 | 23.29 | 23.18 | 23.28 | 23.19 | -0.02% | 149,764 |
| Aug 5, 2025 | 23.25 | 23.29 | 23.24 | 23.29 | 23.20 | 0.05% | 150,672 |
| Aug 4, 2025 | 23.25 | 23.28 | 23.24 | 23.27 | 23.19 | 0.10% | 114,972 |
| Aug 1, 2025 | 23.18 | 23.25 | 23.15 | 23.25 | 23.16 | 0.45% | 165,083 |
| Jul 31, 2025 | 23.19 | 23.21 | 23.14 | 23.15 | 22.98 | - | 117,741 |
| Jul 30, 2025 | 23.13 | 23.20 | 23.13 | 23.15 | 22.98 | -0.26% | 114,530 |
| Jul 29, 2025 | 23.10 | 23.21 | 23.10 | 23.21 | 23.04 | 0.52% | 117,940 |
| Jul 28, 2025 | 23.09 | 23.11 | 23.07 | 23.09 | 22.92 | -0.17% | 130,749 |
| Jul 25, 2025 | 23.07 | 23.13 | 23.06 | 23.13 | 22.96 | 0.30% | 73,099 |
| Jul 24, 2025 | 23.02 | 23.10 | 23.02 | 23.06 | 22.89 | -0.13% | 105,802 |
| Jul 23, 2025 | 23.09 | 23.11 | 23.07 | 23.09 | 22.92 | -0.17% | 104,859 |
| Jul 22, 2025 | 23.09 | 23.13 | 23.07 | 23.13 | 22.96 | 0.22% | 108,958 |
| Jul 21, 2025 | 23.11 | 23.12 | 23.08 | 23.08 | 22.91 | 0.35% | 169,961 |
| Jul 18, 2025 | 23.01 | 23.02 | 22.99 | 23.00 | 22.83 | 0.12% | 75,902 |