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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 22.92 | 22.93 | 22.85 | 22.85 | 22.85 | -0.22% | 118,660 |
Jun 4, 2025 | 22.85 | 22.94 | 22.85 | 22.90 | 22.90 | 0.57% | 303,816 |
Jun 3, 2025 | 22.79 | 22.82 | 22.75 | 22.77 | 22.77 | - | 108,101 |
Jun 2, 2025 | 22.76 | 22.77 | 22.70 | 22.77 | 22.77 | -0.57% | 151,882 |
May 30, 2025 | 22.83 | 22.90 | 22.83 | 22.90 | 22.82 | 0.22% | 93,752 |
May 29, 2025 | 22.82 | 22.86 | 22.80 | 22.85 | 22.77 | 0.40% | 125,098 |
May 28, 2025 | 22.76 | 22.78 | 22.71 | 22.76 | 22.68 | -0.18% | 176,825 |
May 27, 2025 | 22.73 | 22.82 | 22.72 | 22.80 | 22.72 | 0.71% | 359,945 |
May 23, 2025 | 22.68 | 22.68 | 22.61 | 22.64 | 22.56 | 0.09% | 227,889 |
May 22, 2025 | 22.56 | 22.64 | 22.49 | 22.62 | 22.54 | 0.35% | 388,118 |
May 21, 2025 | 22.65 | 22.68 | 22.52 | 22.54 | 22.46 | -0.92% | 405,623 |
May 20, 2025 | 22.74 | 22.76 | 22.69 | 22.75 | 22.67 | -0.18% | 2,816,323 |
May 19, 2025 | 22.62 | 22.79 | 22.60 | 22.79 | 22.71 | 0.09% | 170,330 |
May 16, 2025 | 22.80 | 22.81 | 22.74 | 22.77 | 22.69 | 0.13% | 102,540 |
May 15, 2025 | 22.63 | 22.74 | 22.63 | 22.74 | 22.66 | 0.62% | 118,129 |
May 14, 2025 | 22.68 | 22.69 | 22.58 | 22.60 | 22.52 | -0.40% | 166,852 |
May 13, 2025 | 22.70 | 22.71 | 22.61 | 22.69 | 22.61 | 0.04% | 155,200 |
May 12, 2025 | 22.65 | 22.72 | 22.65 | 22.68 | 22.60 | -0.04% | 262,314 |
May 9, 2025 | 22.75 | 22.76 | 22.68 | 22.69 | 22.61 | - | 81,357 |
May 8, 2025 | 22.82 | 22.82 | 22.69 | 22.69 | 22.61 | -0.44% | 190,191 |
May 7, 2025 | 22.78 | 22.80 | 22.76 | 22.79 | 22.71 | 0.22% | 116,190 |
May 6, 2025 | 22.67 | 22.74 | 22.64 | 22.74 | 22.66 | 0.18% | 125,077 |
May 5, 2025 | 22.70 | 22.72 | 22.64 | 22.70 | 22.62 | -0.13% | 163,804 |
May 2, 2025 | 22.71 | 22.76 | 22.70 | 22.73 | 22.65 | -0.22% | 175,993 |
May 1, 2025 | 22.87 | 22.88 | 22.76 | 22.78 | 22.70 | -0.70% | 277,181 |
Apr 30, 2025 | 22.95 | 22.99 | 22.90 | 22.94 | 22.77 | -0.30% | 152,756 |
Apr 29, 2025 | 22.93 | 23.02 | 22.93 | 23.01 | 22.84 | 0.17% | 172,674 |
Apr 28, 2025 | 22.92 | 22.99 | 22.90 | 22.97 | 22.80 | 0.22% | 101,976 |
Apr 25, 2025 | 22.90 | 22.93 | 22.86 | 22.92 | 22.75 | 0.39% | 101,613 |
Apr 24, 2025 | 22.75 | 22.84 | 22.75 | 22.83 | 22.66 | 0.79% | 342,907 |
Apr 23, 2025 | 22.84 | 22.87 | 22.64 | 22.65 | 22.48 | 0.40% | 175,155 |
Apr 22, 2025 | 22.60 | 22.63 | 22.54 | 22.56 | 22.39 | 0.18% | 391,911 |
Apr 21, 2025 | 22.62 | 22.66 | 22.50 | 22.52 | 22.35 | -0.79% | 302,232 |
Apr 17, 2025 | 22.75 | 22.75 | 22.67 | 22.70 | 22.53 | -0.04% | 158,268 |
Apr 16, 2025 | 22.65 | 22.73 | 22.62 | 22.71 | 22.54 | 0.31% | 782,244 |
Apr 15, 2025 | 22.55 | 22.68 | 22.55 | 22.64 | 22.47 | 0.44% | 178,790 |
Apr 14, 2025 | 22.55 | 22.59 | 22.49 | 22.54 | 22.37 | 0.49% | 221,000 |
Apr 11, 2025 | 22.37 | 22.46 | 22.15 | 22.43 | 22.27 | - | 243,662 |
Apr 10, 2025 | 22.55 | 22.66 | 22.41 | 22.43 | 22.27 | -1.36% | 220,330 |
Apr 9, 2025 | 22.18 | 22.75 | 22.18 | 22.74 | 22.57 | 1.34% | 399,546 |
Apr 8, 2025 | 22.72 | 22.74 | 22.41 | 22.44 | 22.28 | -1.19% | 327,925 |
Apr 7, 2025 | 22.91 | 22.92 | 22.65 | 22.71 | 22.54 | -1.52% | 385,924 |
Apr 4, 2025 | 23.15 | 23.20 | 23.01 | 23.06 | 22.89 | -0.13% | 234,760 |
Apr 3, 2025 | 23.10 | 23.20 | 23.08 | 23.09 | 22.92 | 0.09% | 183,412 |
Apr 2, 2025 | 23.08 | 23.09 | 22.98 | 23.07 | 22.90 | 0.17% | 173,527 |
Apr 1, 2025 | 23.03 | 23.08 | 23.01 | 23.03 | 22.86 | -0.13% | 163,220 |
Mar 31, 2025 | 23.08 | 23.08 | 22.99 | 23.06 | 22.81 | 0.17% | 337,269 |
Mar 28, 2025 | 22.98 | 23.03 | 22.95 | 23.02 | 22.77 | 0.52% | 252,332 |
Mar 27, 2025 | 22.88 | 22.90 | 22.87 | 22.90 | 22.65 | -0.13% | 167,373 |
Mar 26, 2025 | 22.95 | 22.95 | 22.91 | 22.93 | 22.68 | -0.26% | 191,180 |