Skip to main content
logo
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.61
+0.05 (0.22%)
Feb 13, 2026, 3:13 PM EST - Market open

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202623.5023.5723.5023.5623.560.36%188,688
Feb 11, 202623.4423.5023.4423.4723.47-0.13%276,049
Feb 10, 202623.5023.5323.4823.5023.500.21%680,579
Feb 9, 202623.4023.4523.4023.4523.45-2,039,964
Feb 6, 202623.4323.4523.4023.4523.450.09%299,423
Feb 5, 202623.3823.4423.3723.4323.430.41%221,123
Feb 4, 202623.3323.3423.3023.3423.34-0.02%254,964
Feb 3, 202623.3523.3623.3123.3423.34-0.02%305,260
Feb 2, 202623.4323.4323.3423.3523.35-0.53%271,010
Jan 30, 202623.4623.4823.4423.4723.390.02%115,724
Jan 29, 202623.4123.4723.4123.4723.380.04%202,695
Jan 28, 202623.4723.4723.4323.4623.37-0.08%115,612
Jan 27, 202623.4823.5123.4723.4823.39-0.15%169,731
Jan 26, 202623.5223.5323.4923.5123.430.13%197,065
Jan 23, 202623.4723.4923.4323.4823.400.09%222,855
Jan 22, 202623.4423.4823.4123.4623.380.11%156,518
Jan 21, 202623.3623.4523.3523.4423.350.47%171,530
Jan 20, 202623.3923.3923.3123.3323.24-0.45%201,986
Jan 16, 202623.4723.4823.4323.4323.35-0.23%175,425
Jan 15, 202623.5423.5423.4823.4923.40-0.13%159,749
Jan 14, 202623.4723.5223.4623.5223.430.21%249,576
Jan 13, 202623.4523.4723.4223.4723.380.17%186,710
Jan 12, 202623.4023.4523.3923.4323.34-0.04%348,212
Jan 9, 202623.4023.4523.3823.4423.350.21%183,865
Jan 8, 202623.3823.4110.6023.3923.30-0.21%110,235
Jan 7, 202623.4723.4723.4223.4423.350.04%203,616
Jan 6, 202623.3823.4323.3623.4323.340.04%170,057
Jan 5, 202623.3823.4323.3723.4223.330.21%202,474
Jan 2, 202623.3923.3923.3423.3723.28-0.09%183,909
Dec 31, 202523.4323.4423.3823.3923.30-0.26%231,606
Dec 30, 202523.4223.4623.4123.4523.36-0.04%166,657
Dec 29, 202523.4523.4623.4323.4623.370.04%169,334
Dec 26, 202523.4423.4623.4023.4523.360.04%208,814
Dec 24, 202523.3923.4423.3823.4423.350.34%218,332
Dec 23, 202523.3123.3723.2923.3623.270.04%291,247
Dec 22, 202523.3623.3623.3223.3523.26-0.02%419,081
Dec 19, 202523.3623.3823.3423.3523.27-0.57%219,460
Dec 18, 202523.4723.5023.4423.4923.310.30%213,472
Dec 17, 202523.4023.4323.3923.4223.24-0.02%113,606
Dec 16, 202523.3523.4423.3523.4223.250.15%263,966
Dec 15, 202523.4123.4323.3623.3923.210.09%126,708
Dec 12, 202523.3923.4023.3523.3723.19-0.43%126,122
Dec 11, 202523.5123.5323.4523.4723.29-0.09%142,730
Dec 10, 202523.3823.5023.3823.4923.310.38%145,117
Dec 9, 202523.4623.4623.3823.4023.22-0.06%166,307
Dec 8, 202523.4823.4823.3823.4123.24-0.17%146,580
Dec 5, 202523.4823.4923.4323.4523.28-0.13%186,684
Dec 4, 202523.5023.5023.4523.4823.31-0.13%231,216
Dec 3, 202523.4723.5323.4723.5123.340.17%194,421
Dec 2, 202523.4523.4923.4423.4723.300.06%219,090