iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
22.72
+0.03 (0.15%)
May 9, 2025, 12:00 PM - Market open
SUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 22.82 | 22.82 | 22.69 | 22.69 | 22.69 | -0.44% | 190,191 |
| May 7, 2025 | 22.78 | 22.80 | 22.76 | 22.79 | 22.79 | 0.22% | 116,190 |
| May 6, 2025 | 22.67 | 22.74 | 22.64 | 22.74 | 22.74 | 0.18% | 125,077 |
| May 5, 2025 | 22.70 | 22.72 | 22.64 | 22.70 | 22.70 | -0.13% | 163,804 |
| May 2, 2025 | 22.71 | 22.76 | 22.70 | 22.73 | 22.73 | -0.22% | 175,993 |
| May 1, 2025 | 22.87 | 22.88 | 22.76 | 22.78 | 22.78 | -0.70% | 277,181 |
| Apr 30, 2025 | 22.95 | 22.99 | 22.90 | 22.94 | 22.85 | -0.30% | 152,756 |
| Apr 29, 2025 | 22.93 | 23.02 | 22.93 | 23.01 | 22.92 | 0.17% | 172,674 |
| Apr 28, 2025 | 22.92 | 22.99 | 22.90 | 22.97 | 22.88 | 0.22% | 101,976 |
| Apr 25, 2025 | 22.90 | 22.93 | 22.86 | 22.92 | 22.83 | 0.39% | 101,613 |
| Apr 24, 2025 | 22.75 | 22.84 | 22.75 | 22.83 | 22.75 | 0.79% | 342,907 |
| Apr 23, 2025 | 22.84 | 22.87 | 22.64 | 22.65 | 22.57 | 0.40% | 175,155 |
| Apr 22, 2025 | 22.60 | 22.63 | 22.54 | 22.56 | 22.48 | 0.18% | 391,911 |
| Apr 21, 2025 | 22.62 | 22.66 | 22.50 | 22.52 | 22.44 | -0.79% | 302,232 |
| Apr 17, 2025 | 22.75 | 22.75 | 22.67 | 22.70 | 22.62 | -0.04% | 158,268 |
| Apr 16, 2025 | 22.65 | 22.73 | 22.62 | 22.71 | 22.63 | 0.31% | 782,244 |
| Apr 15, 2025 | 22.55 | 22.68 | 22.55 | 22.64 | 22.56 | 0.44% | 178,790 |
| Apr 14, 2025 | 22.55 | 22.59 | 22.49 | 22.54 | 22.46 | 0.49% | 221,000 |
| Apr 11, 2025 | 22.37 | 22.46 | 22.15 | 22.43 | 22.35 | - | 243,662 |
| Apr 10, 2025 | 22.55 | 22.66 | 22.41 | 22.43 | 22.35 | -1.36% | 220,330 |
| Apr 9, 2025 | 22.18 | 22.75 | 22.18 | 22.74 | 22.66 | 1.34% | 399,546 |
| Apr 8, 2025 | 22.72 | 22.74 | 22.41 | 22.44 | 22.36 | -1.19% | 327,925 |
| Apr 7, 2025 | 22.91 | 22.92 | 22.65 | 22.71 | 22.63 | -1.52% | 385,924 |
| Apr 4, 2025 | 23.15 | 23.20 | 23.01 | 23.06 | 22.97 | -0.13% | 234,760 |
| Apr 3, 2025 | 23.10 | 23.20 | 23.08 | 23.09 | 23.00 | 0.09% | 183,412 |
| Apr 2, 2025 | 23.08 | 23.09 | 22.98 | 23.07 | 22.98 | 0.17% | 173,527 |
| Apr 1, 2025 | 23.03 | 23.08 | 23.01 | 23.03 | 22.94 | -0.13% | 163,220 |
| Mar 31, 2025 | 23.08 | 23.08 | 22.99 | 23.06 | 22.89 | 0.17% | 337,269 |
| Mar 28, 2025 | 22.98 | 23.03 | 22.95 | 23.02 | 22.85 | 0.52% | 252,332 |
| Mar 27, 2025 | 22.88 | 22.90 | 22.87 | 22.90 | 22.73 | -0.13% | 167,373 |
| Mar 26, 2025 | 22.95 | 22.95 | 22.91 | 22.93 | 22.76 | -0.26% | 191,180 |
| Mar 25, 2025 | 22.98 | 23.03 | 22.95 | 22.99 | 22.82 | 0.13% | 427,006 |
| Mar 24, 2025 | 23.02 | 23.03 | 22.96 | 22.96 | 22.79 | -0.41% | 229,731 |
| Mar 21, 2025 | 23.09 | 23.11 | 23.04 | 23.06 | 22.89 | -0.15% | 138,607 |
| Mar 20, 2025 | 23.20 | 23.20 | 23.07 | 23.09 | 22.92 | -0.09% | 233,404 |
| Mar 19, 2025 | 23.01 | 23.12 | 22.97 | 23.11 | 22.94 | 0.48% | 115,004 |
| Mar 18, 2025 | 22.96 | 23.03 | 22.93 | 23.00 | 22.83 | 0.20% | 136,282 |
| Mar 17, 2025 | 22.99 | 23.02 | 22.95 | 22.96 | 22.79 | 0.15% | 165,207 |
| Mar 14, 2025 | 22.93 | 22.97 | 22.91 | 22.92 | 22.75 | -0.09% | 283,092 |
| Mar 13, 2025 | 22.80 | 22.94 | 22.79 | 22.94 | 22.77 | 0.31% | 282,241 |
| Mar 12, 2025 | 22.95 | 22.95 | 22.86 | 22.87 | 22.70 | -0.24% | 279,772 |
| Mar 11, 2025 | 23.04 | 23.05 | 22.92 | 22.93 | 22.76 | -0.56% | 213,090 |
| Mar 10, 2025 | 23.06 | 23.11 | 23.03 | 23.05 | 22.88 | 0.27% | 213,699 |
| Mar 7, 2025 | 23.09 | 23.09 | 22.96 | 22.99 | 22.82 | -0.09% | 148,372 |
| Mar 6, 2025 | 23.03 | 23.06 | 22.97 | 23.01 | 22.84 | -0.26% | 195,804 |
| Mar 5, 2025 | 23.17 | 23.18 | 23.06 | 23.07 | 22.90 | -0.30% | 248,096 |
| Mar 4, 2025 | 23.18 | 23.20 | 23.12 | 23.14 | 22.97 | -0.17% | 270,100 |
| Mar 3, 2025 | 23.08 | 23.20 | 23.07 | 23.18 | 23.01 | -0.17% | 259,201 |
| Feb 28, 2025 | 23.16 | 23.22 | 23.13 | 23.22 | 22.97 | 0.39% | 203,744 |
| Feb 27, 2025 | 23.14 | 23.18 | 23.11 | 23.13 | 22.88 | -0.28% | 167,363 |