Skip to main content
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
22.97
+0.08 (0.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9123.0022.9122.9722.970.35%162,043
Feb 20, 202522.8622.9122.8622.8922.890.13%202,797
Feb 19, 202522.8222.8822.8122.8622.860.15%203,197
Feb 18, 202522.8922.9022.8222.8322.83-0.41%144,560
Feb 14, 202522.9222.9722.9122.9222.920.35%137,200
Feb 13, 202522.7722.8722.7722.8422.840.62%146,862
Feb 12, 202522.6822.7122.6322.7022.70-0.39%240,030
Feb 11, 202522.8022.8122.7822.7922.79-0.18%125,813
Feb 10, 202522.8422.8922.8222.8322.83-156,612
Feb 7, 202522.8422.8622.8122.8322.83-0.35%154,103
Feb 6, 202522.9422.9622.8922.9122.91-0.17%150,206
Feb 5, 202522.9022.9822.9022.9522.950.57%149,328
Feb 4, 202522.7222.8422.7222.8222.820.18%215,421
Feb 3, 202522.8022.8522.7422.7822.78-0.26%232,888
Jan 31, 202522.9122.9322.8022.8422.76-0.22%203,084
Jan 30, 202522.9022.9222.8722.8922.810.14%166,422
Jan 29, 202522.8822.9022.7922.8622.77-0.06%180,764
Jan 28, 202522.8522.8922.8322.8722.79-0.11%178,142
Jan 27, 202522.8522.9122.8322.9022.810.59%140,631
Jan 24, 202522.7322.7922.7122.7622.680.15%135,397
Jan 23, 202522.6922.7322.6722.7322.64-0.15%183,820
Jan 22, 202522.8022.8322.7522.7622.68-0.18%187,709
Jan 21, 202522.7822.8122.7622.8022.720.40%277,329
Jan 17, 202522.7322.7422.7022.7122.630.04%463,407
Jan 16, 202522.6322.7322.6122.7022.620.22%232,954
Jan 15, 202522.6422.6922.6122.6522.570.98%262,361
Jan 14, 202522.4222.4422.3922.4322.350.04%156,834
Jan 13, 202522.4422.4622.4022.4222.34-0.22%600,845
Jan 10, 202522.4722.5322.4322.4722.39-0.53%202,266
Jan 8, 202522.5422.6022.5222.5922.510.18%157,290
Jan 7, 202522.6122.6322.5222.5522.47-0.35%178,236
Jan 6, 202522.6622.6722.6222.6322.55-0.18%219,563
Jan 3, 202522.7322.7522.6622.6722.59-0.22%183,307
Jan 2, 202522.7522.8022.6822.7222.64-181,238
Dec 31, 202422.7722.8022.6822.7222.64-0.13%193,522
Dec 30, 202422.7422.7722.7322.7522.670.31%168,155
Dec 27, 202422.7122.7422.6622.6822.60-0.35%204,898
Dec 26, 202422.6722.7622.6522.7622.680.18%231,289
Dec 24, 202422.6522.7322.6422.7222.640.18%113,314
Dec 23, 202422.7422.7422.6522.6822.60-0.22%231,459
Dec 20, 202422.7522.8122.6222.7322.650.35%292,290
Dec 19, 202422.6922.7222.6122.6522.57-0.40%399,273
Dec 18, 202422.9523.0022.7422.7422.66-1.39%312,071
Dec 17, 202423.1023.1023.0523.0622.89-178,380
Dec 16, 202423.0823.1023.0423.0622.890.04%234,095
Dec 13, 202423.1123.1223.0323.0522.88-0.39%119,111
Dec 12, 202423.2023.2123.1423.1422.97-0.52%343,736
Dec 11, 202423.3223.3623.2523.2623.09-0.21%277,414
Dec 10, 202423.2923.3323.2823.3123.14-0.04%332,648
Dec 9, 202423.3423.3523.3223.3223.15-0.26%211,206
Dec 6, 202423.3923.4123.3423.3823.210.26%233,234
Dec 5, 202423.3023.3423.2623.3223.15-217,606
Dec 4, 202423.2023.3623.2023.3223.150.30%204,427
Dec 3, 202423.3223.3423.2323.2523.08-0.21%137,036
Dec 2, 202423.3523.3523.1923.3023.13-0.30%298,518
Nov 29, 202423.3423.3723.3223.3723.110.56%140,955
Nov 27, 202423.2423.2723.1923.2422.980.26%128,948
Nov 26, 202423.1923.1923.1123.1822.92-0.22%207,476
Nov 25, 202423.1623.2323.1623.2322.971.09%300,324
Nov 22, 202422.9823.0222.9722.9822.73-142,963
Nov 21, 202423.0123.0522.9522.9822.73-0.04%171,455
Nov 20, 202422.9923.0222.9622.9922.74-0.17%143,866
Nov 19, 202423.0423.0823.0223.0322.780.17%169,787
Nov 18, 202422.9523.0322.9222.9922.740.09%187,582
Nov 15, 202422.9023.0122.8522.9722.720.13%264,279
Nov 14, 202422.9923.0322.9322.9422.69-0.04%332,567
Nov 13, 202423.1323.1322.9422.9522.70-0.26%239,534
Nov 12, 202423.0923.1423.0023.0122.76-0.73%376,111
Nov 11, 202423.2023.2023.1523.1822.92-0.13%250,961
Nov 8, 202423.1923.2623.1623.2122.950.22%1,764,013
Nov 7, 202423.0723.1823.0423.1622.900.92%553,655
Nov 6, 202422.9723.0322.9122.9522.70-0.82%373,378
Nov 5, 202423.0523.1423.0023.1422.880.43%180,911
Nov 4, 202423.0623.1123.0023.0422.780.52%210,675
Nov 1, 202423.0723.0922.9222.9222.67-0.78%199,365
Oct 31, 202423.1123.1623.0623.1022.76-0.13%216,745
Oct 30, 202423.2423.2623.1323.1322.79-0.13%126,078
Oct 29, 202423.0623.1723.0623.1622.820.09%132,958
Oct 28, 202423.1723.1923.1023.1422.80-0.09%102,619
Oct 25, 202423.2523.2723.1523.1622.82-0.22%88,350
Oct 24, 202423.1923.2423.1623.2122.870.26%165,159
Oct 23, 202423.1723.1923.1223.1522.81-0.34%90,278
Oct 22, 202423.2523.2523.1723.2322.890.09%113,232
Oct 21, 202423.3023.3223.2123.2122.87-0.85%122,816
Oct 18, 202423.4523.4723.4123.4123.07-0.13%245,365
Oct 17, 202423.5223.5223.4223.4423.10-0.51%160,655
Oct 16, 202423.5523.5823.5323.5623.220.26%247,985
Oct 15, 202423.4923.5323.4723.5023.160.38%257,267
Oct 14, 202423.3523.4223.3423.4123.070.04%70,921
Oct 11, 202423.4023.4523.3823.4023.06-0.04%130,400
Oct 10, 202423.3923.4223.3623.4123.07-0.09%165,985
Oct 9, 202423.4123.4423.3923.4323.09-0.17%136,236
Oct 8, 202423.4023.4723.3823.4723.130.21%87,958
Oct 7, 202423.4423.4823.4123.4223.08-0.38%182,755
Oct 4, 202423.5523.5523.5023.5123.17-0.59%98,073
Oct 3, 202423.7323.7323.6423.6523.30-0.46%188,495
Oct 2, 202423.6823.7723.6823.7623.41-0.17%116,069
Oct 1, 202423.7923.8523.7723.8023.450.04%149,787
Sep 30, 202423.8523.8523.7723.7923.36-0.21%97,310
Sep 27, 202423.8323.8623.8023.8423.410.34%108,788