Skip to main content
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
22.73
+0.08 (0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.7522.8122.6222.7322.730.35%292,290
Dec 19, 202422.6922.7222.6122.6522.65-0.40%399,273
Dec 18, 202422.9523.0022.7422.7422.74-1.39%312,071
Dec 17, 202423.1023.1023.0523.0622.97-178,380
Dec 16, 202423.0823.1023.0423.0622.970.04%234,095
Dec 13, 202423.1123.1223.0323.0522.96-0.39%119,111
Dec 12, 202423.2023.2123.1423.1423.05-0.52%343,736
Dec 11, 202423.3223.3623.2523.2623.17-0.21%277,414
Dec 10, 202423.2923.3323.2823.3123.22-0.04%332,648
Dec 9, 202423.3423.3523.3223.3223.23-0.26%211,206
Dec 6, 202423.3923.4123.3423.3823.290.26%233,234
Dec 5, 202423.3023.3423.2623.3223.23-217,606
Dec 4, 202423.2023.3623.2023.3223.230.30%204,427
Dec 3, 202423.3223.3423.2323.2523.16-0.21%137,036
Dec 2, 202423.3523.3523.1923.3023.21-0.30%298,518
Nov 29, 202423.3423.3723.3223.3723.200.56%140,955
Nov 27, 202423.2423.2723.1923.2423.070.26%128,948
Nov 26, 202423.1923.1923.1123.1823.01-0.22%207,476
Nov 25, 202423.1623.2323.1623.2323.061.09%300,324
Nov 22, 202422.9823.0222.9722.9822.81-142,963
Nov 21, 202423.0123.0522.9522.9822.81-0.04%171,455
Nov 20, 202422.9923.0222.9622.9922.82-0.17%143,866
Nov 19, 202423.0423.0823.0223.0322.860.17%169,787
Nov 18, 202422.9523.0322.9222.9922.820.09%187,582
Nov 15, 202422.9023.0122.8522.9722.800.13%264,279
Nov 14, 202422.9923.0322.9322.9422.77-0.04%332,567
Nov 13, 202423.1323.1322.9422.9522.78-0.26%239,534
Nov 12, 202423.0923.1423.0023.0122.84-0.73%376,111
Nov 11, 202423.2023.2023.1523.1823.01-0.13%250,961
Nov 8, 202423.1923.2623.1623.2123.040.22%1,764,013
Nov 7, 202423.0723.1823.0423.1622.990.92%553,655
Nov 6, 202422.9723.0322.9122.9522.78-0.82%373,378
Nov 5, 202423.0523.1423.0023.1422.970.43%180,911
Nov 4, 202423.0623.1123.0023.0422.870.52%210,675
Nov 1, 202423.0723.0922.9222.9222.75-0.78%199,365
Oct 31, 202423.1123.1623.0623.1022.85-0.13%216,745
Oct 30, 202423.2423.2623.1323.1322.88-0.13%126,078
Oct 29, 202423.0623.1723.0623.1622.910.09%132,958
Oct 28, 202423.1723.1923.1023.1422.89-0.09%102,619
Oct 25, 202423.2523.2723.1523.1622.91-0.22%88,350
Oct 24, 202423.1923.2423.1623.2122.960.26%165,159
Oct 23, 202423.1723.1923.1223.1522.90-0.34%90,278
Oct 22, 202423.2523.2523.1723.2322.970.09%113,232
Oct 21, 202423.3023.3223.2123.2122.96-0.85%122,816
Oct 18, 202423.4523.4723.4123.4123.15-0.13%245,365
Oct 17, 202423.5223.5223.4223.4423.18-0.51%160,655
Oct 16, 202423.5523.5823.5323.5623.300.26%247,985
Oct 15, 202423.4923.5323.4723.5023.240.38%257,267
Oct 14, 202423.3523.4223.3423.4123.150.04%70,921
Oct 11, 202423.4023.4523.3823.4023.14-0.04%130,400
Oct 10, 202423.3923.4223.3623.4123.15-0.09%165,985
Oct 9, 202423.4123.4423.3923.4323.17-0.17%136,236
Oct 8, 202423.4023.4723.3823.4723.210.21%87,958
Oct 7, 202423.4423.4823.4123.4223.16-0.38%182,755
Oct 4, 202423.5523.5523.5023.5123.25-0.59%98,073
Oct 3, 202423.7323.7323.6423.6523.39-0.46%188,495
Oct 2, 202423.6823.7723.6823.7623.50-0.17%116,069
Oct 1, 202423.7923.8523.7723.8023.540.04%149,787
Sep 30, 202423.8523.8523.7723.7923.45-0.21%97,310
Sep 27, 202423.8323.8623.8023.8423.500.34%108,788
Sep 26, 202423.7823.8123.7223.7623.420.04%75,803
Sep 25, 202423.8123.8223.7523.7523.41-0.50%108,004
Sep 24, 202423.8023.9023.7723.8723.530.13%162,024
Sep 23, 202423.8123.8823.7923.8423.50-0.13%130,929
Sep 20, 202423.8023.8823.7923.8723.530.13%150,541
Sep 19, 202423.8223.8823.8123.8423.50-457,299
Sep 18, 202423.8723.9723.8323.8423.50-0.29%86,823
Sep 17, 202423.9523.9523.8923.9123.57-0.04%205,723
Sep 16, 202423.8623.9323.8323.9223.580.42%187,659
Sep 13, 202423.8223.8523.8123.8223.480.25%125,673
Sep 12, 202423.7823.7823.7123.7623.42-0.08%135,500
Sep 11, 202423.7323.8123.7123.7823.440.04%74,331
Sep 10, 202423.7223.7823.7123.7723.430.25%115,616
Sep 9, 202423.6823.7323.6523.7123.370.17%86,488
Sep 6, 202423.7023.8023.6423.6723.33-110,962
Sep 5, 202423.6323.6823.5723.6723.330.36%511,678
Sep 4, 202423.4623.5923.4623.5923.250.51%165,610
Sep 3, 202423.4623.5123.4323.4723.130.02%140,802
Aug 30, 202423.5623.5723.4623.4623.04-0.28%120,206
Aug 29, 202423.5123.5523.5023.5323.11-0.12%92,660
Aug 28, 202423.6023.6023.5523.5623.13-0.11%111,346
Aug 27, 202423.5123.6023.5123.5823.16-0.11%75,812
Aug 26, 202423.6723.6723.5923.6123.18-0.06%100,633
Aug 23, 202423.5823.6423.5423.6223.200.53%146,483
Aug 22, 202423.5323.5623.4723.5023.08-0.40%105,410
Aug 21, 202423.5723.6323.5323.5923.170.25%205,470
Aug 20, 202423.5323.5423.4923.5323.110.17%362,762
Aug 19, 202423.4523.5123.4523.4923.070.17%132,005
Aug 16, 202423.4023.4523.3823.4523.030.30%85,071
Aug 15, 202423.3223.4023.3223.3822.96-0.35%85,572
Aug 14, 202423.4223.4823.4023.4623.040.41%191,822
Aug 13, 202423.3423.3823.3023.3722.950.49%80,681
Aug 12, 202423.2123.2723.1823.2522.830.13%161,045
Aug 9, 202423.2523.2523.1923.2222.810.43%128,227
Aug 8, 202423.1023.1323.0723.1222.710.04%157,139
Aug 7, 202423.1723.2223.0923.1122.70-0.39%173,777
Aug 6, 202423.3123.3123.2023.2022.79-0.56%181,789
Aug 5, 202423.3623.3823.2723.3322.91-0.17%253,250
Aug 2, 202423.3923.3923.2823.3722.950.91%161,776
Aug 1, 202423.0823.2123.0823.1622.75-0.04%125,142