Skip to main content
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
22.85
-0.05 (-0.22%)
At close: Jun 5, 2025, 4:00 PM
22.85
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:15 PM EDT

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.9222.9322.8522.8522.85-0.22%118,660
Jun 4, 202522.8522.9422.8522.9022.900.57%303,816
Jun 3, 202522.7922.8222.7522.7722.77-108,101
Jun 2, 202522.7622.7722.7022.7722.77-0.57%151,882
May 30, 202522.8322.9022.8322.9022.820.22%93,752
May 29, 202522.8222.8622.8022.8522.770.40%125,098
May 28, 202522.7622.7822.7122.7622.68-0.18%176,825
May 27, 202522.7322.8222.7222.8022.720.71%359,945
May 23, 202522.6822.6822.6122.6422.560.09%227,889
May 22, 202522.5622.6422.4922.6222.540.35%388,118
May 21, 202522.6522.6822.5222.5422.46-0.92%405,623
May 20, 202522.7422.7622.6922.7522.67-0.18%2,816,323
May 19, 202522.6222.7922.6022.7922.710.09%170,330
May 16, 202522.8022.8122.7422.7722.690.13%102,540
May 15, 202522.6322.7422.6322.7422.660.62%118,129
May 14, 202522.6822.6922.5822.6022.52-0.40%166,852
May 13, 202522.7022.7122.6122.6922.610.04%155,200
May 12, 202522.6522.7222.6522.6822.60-0.04%262,314
May 9, 202522.7522.7622.6822.6922.61-81,357
May 8, 202522.8222.8222.6922.6922.61-0.44%190,191
May 7, 202522.7822.8022.7622.7922.710.22%116,190
May 6, 202522.6722.7422.6422.7422.660.18%125,077
May 5, 202522.7022.7222.6422.7022.62-0.13%163,804
May 2, 202522.7122.7622.7022.7322.65-0.22%175,993
May 1, 202522.8722.8822.7622.7822.70-0.70%277,181
Apr 30, 202522.9522.9922.9022.9422.77-0.30%152,756
Apr 29, 202522.9323.0222.9323.0122.840.17%172,674
Apr 28, 202522.9222.9922.9022.9722.800.22%101,976
Apr 25, 202522.9022.9322.8622.9222.750.39%101,613
Apr 24, 202522.7522.8422.7522.8322.660.79%342,907
Apr 23, 202522.8422.8722.6422.6522.480.40%175,155
Apr 22, 202522.6022.6322.5422.5622.390.18%391,911
Apr 21, 202522.6222.6622.5022.5222.35-0.79%302,232
Apr 17, 202522.7522.7522.6722.7022.53-0.04%158,268
Apr 16, 202522.6522.7322.6222.7122.540.31%782,244
Apr 15, 202522.5522.6822.5522.6422.470.44%178,790
Apr 14, 202522.5522.5922.4922.5422.370.49%221,000
Apr 11, 202522.3722.4622.1522.4322.27-243,662
Apr 10, 202522.5522.6622.4122.4322.27-1.36%220,330
Apr 9, 202522.1822.7522.1822.7422.571.34%399,546
Apr 8, 202522.7222.7422.4122.4422.28-1.19%327,925
Apr 7, 202522.9122.9222.6522.7122.54-1.52%385,924
Apr 4, 202523.1523.2023.0123.0622.89-0.13%234,760
Apr 3, 202523.1023.2023.0823.0922.920.09%183,412
Apr 2, 202523.0823.0922.9823.0722.900.17%173,527
Apr 1, 202523.0323.0823.0123.0322.86-0.13%163,220
Mar 31, 202523.0823.0822.9923.0622.810.17%337,269
Mar 28, 202522.9823.0322.9523.0222.770.52%252,332
Mar 27, 202522.8822.9022.8722.9022.65-0.13%167,373
Mar 26, 202522.9522.9522.9122.9322.68-0.26%191,180