iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.56
-0.07 (-0.31%)
Oct 31, 2025, 4:00 PM EDT - Market closed
SUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.63 | 23.63 | 23.55 | 23.56 | 23.56 | -0.29% | 144,250 |
| Oct 30, 2025 | 23.60 | 23.67 | 23.59 | 23.63 | 23.63 | -0.34% | 237,475 |
| Oct 29, 2025 | 23.81 | 23.82 | 23.70 | 23.71 | 23.71 | -0.46% | 156,682 |
| Oct 28, 2025 | 23.79 | 23.83 | 23.78 | 23.82 | 23.82 | - | 157,950 |
| Oct 27, 2025 | 23.77 | 23.82 | 23.75 | 23.82 | 23.82 | 0.13% | 185,674 |
| Oct 24, 2025 | 23.80 | 23.85 | 23.76 | 23.79 | 23.79 | 0.15% | 125,501 |
| Oct 23, 2025 | 23.74 | 23.78 | 23.74 | 23.75 | 23.75 | -0.11% | 208,816 |
| Oct 22, 2025 | 23.74 | 23.78 | 23.73 | 23.78 | 23.78 | 0.04% | 143,713 |
| Oct 21, 2025 | 23.80 | 23.81 | 23.76 | 23.77 | 23.77 | 0.04% | 142,985 |
| Oct 20, 2025 | 23.73 | 23.76 | 23.73 | 23.76 | 23.76 | 0.21% | 112,730 |
| Oct 17, 2025 | 23.71 | 23.72 | 23.68 | 23.71 | 23.71 | -0.11% | 342,366 |
| Oct 16, 2025 | 23.66 | 23.74 | 23.66 | 23.73 | 23.73 | 0.23% | 121,159 |
| Oct 15, 2025 | 23.72 | 23.75 | 23.64 | 23.68 | 23.68 | 0.04% | 179,343 |
| Oct 14, 2025 | 23.59 | 23.68 | 23.57 | 23.67 | 23.67 | 0.21% | 78,840 |
| Oct 13, 2025 | 23.56 | 23.63 | 23.54 | 23.62 | 23.62 | 0.30% | 138,425 |
| Oct 10, 2025 | 23.58 | 23.58 | 23.53 | 23.55 | 23.55 | 0.21% | 240,045 |
| Oct 9, 2025 | 23.50 | 23.51 | 23.48 | 23.50 | 23.50 | -0.14% | 258,978 |
| Oct 8, 2025 | 23.59 | 23.60 | 23.52 | 23.53 | 23.53 | -0.08% | 195,347 |
| Oct 7, 2025 | 23.52 | 23.56 | 23.51 | 23.55 | 23.55 | 0.17% | 146,606 |
| Oct 6, 2025 | 23.52 | 23.55 | 23.50 | 23.51 | 23.51 | -0.22% | 233,829 |
| Oct 3, 2025 | 23.58 | 23.60 | 23.55 | 23.56 | 23.56 | -0.11% | 124,836 |
| Oct 2, 2025 | 23.56 | 23.60 | 23.54 | 23.59 | 23.59 | 0.13% | 137,302 |
| Oct 1, 2025 | 23.55 | 23.56 | 23.51 | 23.56 | 23.56 | -0.02% | 161,634 |
| Sep 30, 2025 | 23.58 | 23.63 | 23.55 | 23.56 | 23.48 | -0.06% | 156,968 |
| Sep 29, 2025 | 23.55 | 23.60 | 23.55 | 23.58 | 23.49 | 0.26% | 190,977 |
| Sep 26, 2025 | 23.49 | 23.54 | 23.47 | 23.52 | 23.43 | 0.15% | 150,204 |
| Sep 25, 2025 | 23.48 | 23.49 | 23.43 | 23.48 | 23.40 | -0.21% | 161,515 |
| Sep 24, 2025 | 23.57 | 23.57 | 23.51 | 23.53 | 23.45 | -0.30% | 183,235 |
| Sep 23, 2025 | 23.58 | 23.61 | 23.56 | 23.60 | 23.52 | 0.21% | 204,667 |
| Sep 22, 2025 | 23.58 | 23.60 | 23.55 | 23.55 | 23.47 | -0.24% | 242,303 |
| Sep 19, 2025 | 23.60 | 23.62 | 23.57 | 23.61 | 23.52 | 0.01% | 172,999 |
| Sep 18, 2025 | 23.60 | 23.63 | 23.57 | 23.61 | 23.52 | -0.19% | 259,597 |
| Sep 17, 2025 | 23.73 | 23.76 | 23.62 | 23.65 | 23.57 | -0.21% | 408,284 |
| Sep 16, 2025 | 23.71 | 23.72 | 23.67 | 23.70 | 23.62 | 0.04% | 4,025,768 |
| Sep 15, 2025 | 23.68 | 23.72 | 23.68 | 23.69 | 23.61 | 0.17% | 253,510 |
| Sep 12, 2025 | 23.64 | 23.65 | 23.59 | 23.65 | 23.57 | -0.17% | 635,194 |
| Sep 11, 2025 | 23.62 | 23.70 | 23.62 | 23.69 | 23.61 | 0.42% | 175,794 |
| Sep 10, 2025 | 23.57 | 23.64 | 23.57 | 23.59 | 23.51 | 0.25% | 214,412 |
| Sep 9, 2025 | 23.55 | 23.57 | 23.49 | 23.53 | 23.45 | -0.19% | 216,827 |
| Sep 8, 2025 | 23.56 | 23.59 | 23.55 | 23.58 | 23.49 | 0.32% | 183,564 |
| Sep 5, 2025 | 23.52 | 23.54 | 23.49 | 23.50 | 23.42 | 0.47% | 234,093 |
| Sep 4, 2025 | 23.32 | 23.39 | 23.31 | 23.39 | 23.31 | 0.60% | 215,536 |
| Sep 3, 2025 | 23.17 | 23.28 | 23.17 | 23.25 | 23.17 | 0.41% | 167,112 |
| Sep 2, 2025 | 23.12 | 23.16 | 23.11 | 23.16 | 23.07 | -0.60% | 156,121 |
| Aug 29, 2025 | 23.31 | 23.32 | 23.28 | 23.30 | 23.13 | -0.28% | 119,211 |
| Aug 28, 2025 | 23.35 | 23.38 | 23.33 | 23.36 | 23.19 | 0.13% | 166,315 |
| Aug 27, 2025 | 23.26 | 23.34 | 23.26 | 23.33 | 23.16 | 0.09% | 216,581 |
| Aug 26, 2025 | 23.28 | 23.32 | 23.26 | 23.31 | 23.14 | 0.04% | 112,179 |
| Aug 25, 2025 | 23.32 | 23.34 | 23.29 | 23.30 | 23.13 | -0.21% | 102,561 |
| Aug 22, 2025 | 23.25 | 23.38 | 23.25 | 23.35 | 23.18 | 0.69% | 156,566 |