Skip to main content
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
22.99
-0.04 (-0.17%)
Nov 20, 2024, 4:00 PM EST - Market closed

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9923.0222.9622.9922.99-0.17%143,866
Nov 19, 202423.0423.0823.0223.0323.030.17%169,787
Nov 18, 202422.9523.0322.9222.9922.990.09%187,582
Nov 15, 202422.9023.0122.8522.9722.970.13%264,279
Nov 14, 202422.9923.0322.9322.9422.94-0.04%332,567
Nov 13, 202423.1323.1322.9422.9522.95-0.26%239,534
Nov 12, 202423.0923.1423.0023.0123.01-0.73%376,111
Nov 11, 202423.2023.2023.1523.1823.18-0.13%250,961
Nov 8, 202423.1923.2623.1623.2123.210.22%1,764,013
Nov 7, 202423.0723.1823.0423.1623.160.92%553,655
Nov 6, 202422.9723.0322.9122.9522.95-0.82%373,378
Nov 5, 202423.0523.1423.0023.1423.140.43%180,911
Nov 4, 202423.0623.1123.0023.0423.040.52%210,675
Nov 1, 202423.0723.0922.9222.9222.92-0.78%199,365
Oct 31, 202423.1123.1623.0623.1023.02-0.13%216,745
Oct 30, 202423.2423.2623.1323.1323.05-0.13%126,078
Oct 29, 202423.0623.1723.0623.1623.080.09%132,958
Oct 28, 202423.1723.1923.1023.1423.06-0.09%102,619
Oct 25, 202423.2523.2723.1523.1623.08-0.22%88,350
Oct 24, 202423.1923.2423.1623.2123.130.26%165,159
Oct 23, 202423.1723.1923.1223.1523.07-0.34%90,278
Oct 22, 202423.2523.2523.1723.2323.150.09%113,232
Oct 21, 202423.3023.3223.2123.2123.13-0.85%122,816
Oct 18, 202423.4523.4723.4123.4123.33-0.13%245,365
Oct 17, 202423.5223.5223.4223.4423.36-0.51%160,655
Oct 16, 202423.5523.5823.5323.5623.480.26%247,985
Oct 15, 202423.4923.5323.4723.5023.420.38%257,267
Oct 14, 202423.3523.4223.3423.4123.330.04%70,921
Oct 11, 202423.4023.4523.3823.4023.32-0.04%130,400
Oct 10, 202423.3923.4223.3623.4123.33-0.09%165,985
Oct 9, 202423.4123.4423.3923.4323.35-0.17%136,236
Oct 8, 202423.4023.4723.3823.4723.390.21%87,958
Oct 7, 202423.4423.4823.4123.4223.34-0.38%182,755
Oct 4, 202423.5523.5523.5023.5123.43-0.59%98,073
Oct 3, 202423.7323.7323.6423.6523.57-0.46%188,495
Oct 2, 202423.6823.7723.6823.7623.67-0.17%116,069
Oct 1, 202423.7923.8523.7723.8023.710.04%149,787
Sep 30, 202423.8523.8523.7723.7923.62-0.21%97,310
Sep 27, 202423.8323.8623.8023.8423.670.34%108,788
Sep 26, 202423.7823.8123.7223.7623.590.04%75,803
Sep 25, 202423.8123.8223.7523.7523.58-0.50%108,004
Sep 24, 202423.8023.9023.7723.8723.700.13%162,024
Sep 23, 202423.8123.8823.7923.8423.67-0.13%130,929
Sep 20, 202423.8023.8823.7923.8723.700.13%150,541
Sep 19, 202423.8223.8823.8123.8423.67-457,299
Sep 18, 202423.8723.9723.8323.8423.67-0.29%86,823
Sep 17, 202423.9523.9523.8923.9123.74-0.04%205,723
Sep 16, 202423.8623.9323.8323.9223.750.42%187,659
Sep 13, 202423.8223.8523.8123.8223.650.25%125,673
Sep 12, 202423.7823.7823.7123.7623.59-0.08%135,500
Sep 11, 202423.7323.8123.7123.7823.610.04%74,331
Sep 10, 202423.7223.7823.7123.7723.600.25%115,616
Sep 9, 202423.6823.7323.6523.7123.540.17%86,488
Sep 6, 202423.7023.8023.6423.6723.50-110,962
Sep 5, 202423.6323.6823.5723.6723.500.36%511,678
Sep 4, 202423.4623.5923.4623.5923.420.51%165,610
Sep 3, 202423.4623.5123.4323.4723.300.02%140,802
Aug 30, 202423.5623.5723.4623.4623.21-0.28%120,206
Aug 29, 202423.5123.5523.5023.5323.28-0.12%92,660
Aug 28, 202423.6023.6023.5523.5623.31-0.11%111,346
Aug 27, 202423.5123.6023.5123.5823.33-0.11%75,812
Aug 26, 202423.6723.6723.5923.6123.36-0.06%100,633
Aug 23, 202423.5823.6423.5423.6223.370.53%146,483
Aug 22, 202423.5323.5623.4723.5023.25-0.40%105,410
Aug 21, 202423.5723.6323.5323.5923.340.25%205,470
Aug 20, 202423.5323.5423.4923.5323.280.17%362,762
Aug 19, 202423.4523.5123.4523.4923.240.17%132,005
Aug 16, 202423.4023.4523.3823.4523.200.30%85,071
Aug 15, 202423.3223.4023.3223.3823.13-0.35%85,572
Aug 14, 202423.4223.4823.4023.4623.210.41%191,822
Aug 13, 202423.3423.3823.3023.3723.120.49%80,681
Aug 12, 202423.2123.2723.1823.2523.010.13%161,045
Aug 9, 202423.2523.2523.1923.2222.980.43%128,227
Aug 8, 202423.1023.1323.0723.1222.880.04%157,139
Aug 7, 202423.1723.2223.0923.1122.87-0.39%173,777
Aug 6, 202423.3123.3123.2023.2022.96-0.56%181,789
Aug 5, 202423.3623.3823.2723.3323.08-0.17%253,250
Aug 2, 202423.3923.3923.2823.3723.120.91%161,776
Aug 1, 202423.0823.2123.0823.1622.92-0.04%125,142
Jul 31, 202423.1423.1723.0923.1722.850.52%126,166
Jul 30, 202422.9423.0722.9423.0522.730.13%124,129
Jul 29, 202423.0623.0623.0023.0222.700.13%346,843
Jul 26, 202423.0023.0022.9622.9922.670.48%129,371
Jul 25, 202422.8522.9422.8522.8822.560.18%171,011
Jul 24, 202422.9422.9622.8322.8422.52-0.39%156,855
Jul 23, 202422.9622.9822.9222.9322.61-126,765
Jul 22, 202423.0123.0122.9222.9322.61-0.04%122,628
Jul 19, 202422.8422.9722.8422.9422.62-0.33%90,681
Jul 18, 202423.0623.1023.0123.0222.69-0.28%227,846
Jul 17, 202423.0323.1023.0223.0822.76-180,675
Jul 16, 202423.0323.0822.9923.0822.760.48%134,720
Jul 15, 202423.0023.0422.9622.9722.65-0.39%161,600
Jul 12, 202423.0123.0723.0023.0622.740.26%158,840
Jul 11, 202422.9823.0522.9723.0022.680.48%260,121
Jul 10, 202422.8622.8922.8322.8922.570.18%144,211
Jul 9, 202422.8522.8622.8022.8522.53-0.13%206,554
Jul 8, 202422.8822.9122.8622.8822.56-137,631
Jul 5, 202422.8622.8922.8122.8822.560.44%402,148
Jul 3, 202422.7022.7822.6822.7822.460.66%109,842
Jul 2, 202422.6022.6422.5822.6322.310.53%324,441