iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.28
-0.06 (-0.28%)
Aug 14, 2025, 1:36 PM - Market open
SUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.31 | 23.36 | 23.31 | 23.35 | 23.35 | 0.37% | 101,871 |
| Aug 12, 2025 | 23.19 | 23.26 | 23.18 | 23.26 | 23.26 | 0.17% | 91,718 |
| Aug 11, 2025 | 23.22 | 23.26 | 23.21 | 23.22 | 23.22 | 0.06% | 93,142 |
| Aug 8, 2025 | 23.23 | 23.24 | 23.20 | 23.21 | 23.21 | -0.19% | 81,720 |
| Aug 7, 2025 | 23.28 | 23.32 | 23.25 | 23.25 | 23.25 | -0.13% | 175,056 |
| Aug 6, 2025 | 23.25 | 23.29 | 23.18 | 23.28 | 23.28 | -0.02% | 149,764 |
| Aug 5, 2025 | 23.25 | 23.29 | 23.24 | 23.29 | 23.29 | 0.05% | 150,672 |
| Aug 4, 2025 | 23.25 | 23.28 | 23.24 | 23.27 | 23.27 | 0.10% | 114,972 |
| Aug 1, 2025 | 23.18 | 23.25 | 23.15 | 23.25 | 23.25 | 0.45% | 165,083 |
| Jul 31, 2025 | 23.19 | 23.21 | 23.14 | 23.15 | 23.06 | - | 117,741 |
| Jul 30, 2025 | 23.13 | 23.20 | 23.13 | 23.15 | 23.06 | -0.26% | 114,530 |
| Jul 29, 2025 | 23.10 | 23.21 | 23.10 | 23.21 | 23.12 | 0.52% | 117,940 |
| Jul 28, 2025 | 23.09 | 23.11 | 23.07 | 23.09 | 23.00 | -0.17% | 130,749 |
| Jul 25, 2025 | 23.07 | 23.13 | 23.06 | 23.13 | 23.04 | 0.30% | 73,099 |
| Jul 24, 2025 | 23.02 | 23.10 | 23.02 | 23.06 | 22.97 | -0.13% | 105,802 |
| Jul 23, 2025 | 23.09 | 23.11 | 23.07 | 23.09 | 23.00 | -0.17% | 104,859 |
| Jul 22, 2025 | 23.09 | 23.13 | 23.07 | 23.13 | 23.04 | 0.22% | 108,958 |
| Jul 21, 2025 | 23.11 | 23.12 | 23.08 | 23.08 | 22.99 | 0.35% | 169,961 |
| Jul 18, 2025 | 23.01 | 23.02 | 22.99 | 23.00 | 22.91 | 0.12% | 75,902 |
| Jul 17, 2025 | 22.96 | 22.98 | 22.94 | 22.97 | 22.88 | 0.19% | 82,236 |
| Jul 16, 2025 | 22.94 | 22.97 | 22.85 | 22.93 | 22.84 | 0.17% | 205,061 |
| Jul 15, 2025 | 23.00 | 23.00 | 22.88 | 22.89 | 22.80 | -0.33% | 117,699 |
| Jul 14, 2025 | 22.94 | 22.98 | 22.92 | 22.96 | 22.88 | 0.04% | 119,610 |
| Jul 11, 2025 | 22.99 | 22.99 | 22.95 | 22.95 | 22.87 | -0.52% | 211,199 |
| Jul 10, 2025 | 23.06 | 23.09 | 23.02 | 23.07 | 22.99 | - | 121,684 |
| Jul 9, 2025 | 23.00 | 23.07 | 22.98 | 23.07 | 22.99 | 0.48% | 128,568 |
| Jul 8, 2025 | 22.95 | 22.97 | 22.94 | 22.96 | 22.88 | -0.26% | 145,670 |
| Jul 7, 2025 | 23.08 | 23.08 | 22.99 | 23.02 | 22.94 | -0.39% | 219,947 |
| Jul 3, 2025 | 23.12 | 23.15 | 23.10 | 23.11 | 23.03 | -0.17% | 105,515 |
| Jul 2, 2025 | 23.10 | 23.16 | 23.09 | 23.15 | 23.07 | -0.04% | 173,758 |
| Jul 1, 2025 | 23.15 | 23.17 | 23.10 | 23.16 | 23.08 | -0.30% | 198,399 |
| Jun 30, 2025 | 23.19 | 23.25 | 23.17 | 23.23 | 23.06 | 0.48% | 150,172 |
| Jun 27, 2025 | 23.12 | 23.19 | 23.11 | 23.12 | 22.95 | -0.17% | 113,718 |
| Jun 26, 2025 | 23.13 | 23.17 | 23.07 | 23.16 | 22.99 | 0.30% | 152,178 |
| Jun 25, 2025 | 23.06 | 23.10 | 23.04 | 23.09 | 22.92 | -0.09% | 252,409 |
| Jun 24, 2025 | 22.99 | 23.13 | 22.99 | 23.11 | 22.94 | 0.41% | 133,551 |
| Jun 23, 2025 | 23.01 | 23.07 | 23.00 | 23.02 | 22.85 | 0.24% | 310,351 |
| Jun 20, 2025 | 22.91 | 22.99 | 22.90 | 22.96 | 22.79 | 0.04% | 139,044 |
| Jun 18, 2025 | 22.97 | 23.02 | 22.91 | 22.95 | 22.78 | 0.13% | 106,936 |
| Jun 17, 2025 | 22.92 | 22.94 | 22.88 | 22.92 | 22.75 | 0.22% | 142,319 |
| Jun 16, 2025 | 22.89 | 22.95 | 22.86 | 22.87 | 22.70 | -0.09% | 115,287 |
| Jun 13, 2025 | 22.94 | 22.95 | 22.85 | 22.89 | 22.72 | -0.52% | 114,641 |
| Jun 12, 2025 | 22.97 | 23.01 | 22.95 | 23.01 | 22.84 | 0.44% | 146,078 |
| Jun 11, 2025 | 22.86 | 22.92 | 22.85 | 22.91 | 22.74 | 0.31% | 190,640 |
| Jun 10, 2025 | 22.86 | 22.87 | 22.80 | 22.84 | 22.67 | 0.18% | 177,294 |
| Jun 9, 2025 | 22.75 | 22.82 | 22.75 | 22.80 | 22.63 | 0.22% | 134,140 |
| Jun 6, 2025 | 22.78 | 22.81 | 22.74 | 22.75 | 22.58 | -0.44% | 148,405 |
| Jun 5, 2025 | 22.92 | 22.93 | 22.85 | 22.85 | 22.68 | -0.22% | 118,660 |
| Jun 4, 2025 | 22.85 | 22.94 | 22.85 | 22.90 | 22.73 | 0.57% | 303,816 |
| Jun 3, 2025 | 22.79 | 22.82 | 22.75 | 22.77 | 22.60 | - | 108,101 |