Skip to main content
logo
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.34
-0.06 (-0.26%)
Mar 6, 2026, 4:00 PM EST - Market closed

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3123.4123.2823.3423.34-0.26%246,710
Mar 5, 202623.3923.4223.3723.4023.40-0.38%219,938
Mar 4, 202623.4823.5223.4723.4923.490.06%220,314
Mar 3, 202623.3523.5223.3523.4823.48-0.06%278,857
Mar 2, 202623.4823.4923.4423.4923.49-0.68%212,463
Feb 27, 202623.6623.6823.6423.6523.560.03%134,404
Feb 26, 202623.6323.6523.6123.6523.560.11%304,362
Feb 25, 202623.6323.6523.6123.6223.53-0.04%182,959
Feb 24, 202623.6123.6523.6023.6323.54-0.08%275,533
Feb 23, 202623.6123.6723.6123.6523.560.11%217,676
Feb 20, 202623.6123.6423.5923.6323.54-0.02%168,016
Feb 19, 202623.5823.6423.5823.6323.540.08%187,319
Feb 18, 202623.6123.6423.6023.6123.52-0.08%298,242
Feb 17, 202623.6023.6423.6023.6323.540.13%157,490
Feb 13, 202623.6123.6223.5923.6023.510.19%303,470
Feb 12, 202623.5023.5723.5023.5623.470.36%188,688
Feb 11, 202623.4423.5023.4423.4723.38-0.13%276,049
Feb 10, 202623.5023.5323.4823.5023.410.21%680,579
Feb 9, 202623.4023.4523.4023.4523.36-2,039,964
Feb 6, 202623.4323.4523.4023.4523.360.09%299,423
Feb 5, 202623.3823.4423.3723.4323.340.41%221,123
Feb 4, 202623.3323.3423.3023.3423.25-0.02%254,966
Feb 3, 202623.3523.3623.3123.3423.25-0.02%305,260
Feb 2, 202623.4323.4323.3423.3523.26-0.53%271,010
Jan 30, 202623.4623.4823.4423.4723.300.02%115,724
Jan 29, 202623.4123.4723.4123.4723.290.04%202,695
Jan 28, 202623.4723.4723.4323.4623.29-0.08%115,612
Jan 27, 202623.4823.5123.4723.4823.30-0.15%169,731
Jan 26, 202623.5223.5323.4923.5123.340.13%197,065
Jan 23, 202623.4723.4923.4323.4823.310.09%222,855
Jan 22, 202623.4423.4823.4123.4623.290.11%156,518
Jan 21, 202623.3623.4523.3523.4423.270.47%171,530
Jan 20, 202623.3923.3923.3123.3323.16-0.45%201,986
Jan 16, 202623.4723.4823.4323.4323.26-0.23%175,425
Jan 15, 202623.5423.5423.4823.4923.31-0.13%159,749
Jan 14, 202623.4723.5223.4623.5223.340.21%249,576
Jan 13, 202623.4523.4723.4223.4723.290.17%186,710
Jan 12, 202623.4023.4523.3923.4323.26-0.04%348,212
Jan 9, 202623.4023.4523.3823.4423.270.21%183,865
Jan 8, 202623.3823.4110.6023.3923.22-0.21%110,235
Jan 7, 202623.4723.4723.4223.4423.270.04%203,616
Jan 6, 202623.3823.4323.3623.4323.260.04%170,057
Jan 5, 202623.3823.4323.3723.4223.250.21%202,474
Jan 2, 202623.3923.3923.3423.3723.20-0.09%183,909
Dec 31, 202523.4323.4423.3823.3923.22-0.26%231,606
Dec 30, 202523.4223.4623.4123.4523.28-0.04%166,657
Dec 29, 202523.4523.4623.4323.4623.290.04%169,334
Dec 26, 202523.4423.4623.4023.4523.280.04%208,814
Dec 24, 202523.3923.4423.3823.4423.270.34%218,332
Dec 23, 202523.3123.3723.2923.3623.190.04%291,247