Skip to main content
logo
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.38
-0.07 (-0.28%)
Dec 31, 2025, 4:00 PM EST - Market closed

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202523.4323.4423.3823.3923.38-0.26%231,606
Dec 30, 202523.4223.4623.4123.4523.45-0.04%166,657
Dec 29, 202523.4523.4623.4323.4623.460.04%169,334
Dec 26, 202523.4423.4623.4023.4523.450.04%208,814
Dec 24, 202523.3923.4423.3823.4423.440.34%218,332
Dec 23, 202523.3123.3723.2923.3623.360.04%291,247
Dec 22, 202523.3623.3623.3223.3523.35-0.02%419,081
Dec 19, 202523.3623.3823.3423.3523.35-0.57%219,460
Dec 18, 202523.4723.5023.4423.4923.400.30%213,472
Dec 17, 202523.4023.4323.3923.4223.33-0.02%113,606
Dec 16, 202523.3523.4423.3523.4223.330.15%263,966
Dec 15, 202523.4123.4323.3623.3923.300.09%126,708
Dec 12, 202523.3923.4023.3523.3723.28-0.43%126,122
Dec 11, 202523.5123.5323.4523.4723.38-0.09%142,730
Dec 10, 202523.3823.5023.3823.4923.400.38%145,117
Dec 9, 202523.4623.4623.3823.4023.31-0.06%166,307
Dec 8, 202523.4823.4823.3823.4123.32-0.17%146,580
Dec 5, 202523.4823.4923.4323.4523.36-0.13%186,684
Dec 4, 202523.5023.5023.4523.4823.39-0.13%231,216
Dec 3, 202523.4723.5323.4723.5123.420.17%194,421
Dec 2, 202523.4523.4923.4423.4723.380.06%219,090
Dec 1, 202523.4323.4723.4323.4623.37-0.82%195,052
Nov 28, 202523.6723.6823.6223.6523.48-0.08%72,245
Nov 26, 202523.6023.6823.5923.6723.490.23%160,718
Nov 25, 202523.5723.6523.5623.6223.440.25%154,449
Nov 24, 202523.5223.5723.5123.5623.380.28%170,958
Nov 21, 202523.5023.5023.4323.4923.320.28%184,687
Nov 20, 202523.4423.4623.4023.4323.250.17%251,009
Nov 19, 202523.4423.4423.3823.3923.21-0.11%164,250
Nov 18, 202523.4123.4323.3723.4123.240.13%357,299
Nov 17, 202523.3923.4223.3723.3823.210.02%157,352
Nov 14, 202523.4423.4423.3723.3823.20-0.19%216,554
Nov 13, 202523.4423.4823.4223.4223.25-0.36%274,413
Nov 12, 202523.5223.5323.4923.5123.33-0.13%377,224
Nov 11, 202523.4923.5423.4923.5423.360.41%92,294
Nov 10, 202523.4423.4823.4423.4423.27-0.02%153,637
Nov 7, 202523.4223.4723.4223.4523.27-0.13%228,441
Nov 6, 202523.4423.4823.4423.4823.300.38%171,705
Nov 5, 202523.4423.4423.3723.3923.21-0.26%143,141
Nov 4, 202523.4023.4923.4023.4523.270.13%193,120
Nov 3, 202523.4223.4323.3923.4223.24-0.60%226,148
Oct 31, 202523.6323.6323.5523.5623.30-0.29%144,250
Oct 30, 202523.6023.6723.5923.6323.36-0.34%237,475
Oct 29, 202523.8123.8223.7023.7123.44-0.46%156,682
Oct 28, 202523.7923.8323.7823.8223.55-157,950
Oct 27, 202523.7723.8223.7523.8223.550.13%185,674
Oct 24, 202523.8023.8523.7623.7923.520.15%125,501
Oct 23, 202523.7423.7823.7423.7523.49-0.11%208,816
Oct 22, 202523.7423.7823.7323.7823.510.04%143,713
Oct 21, 202523.8023.8123.7623.7723.500.04%142,985