Skip to main content
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.02
+0.12 (0.52%)
At close: Mar 28, 2025, 4:00 PM
23.01
-0.01 (-0.04%)
After-hours: Mar 28, 2025, 4:27 PM EDT

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.9823.0322.9523.0223.020.52%252,332
Mar 27, 202522.8822.9022.8722.9022.90-0.13%167,373
Mar 26, 202522.9522.9522.9122.9322.93-0.26%191,180
Mar 25, 202522.9823.0322.9522.9922.990.13%427,006
Mar 24, 202523.0223.0322.9622.9622.96-0.41%229,731
Mar 21, 202523.0923.1123.0423.0623.06-0.15%138,607
Mar 20, 202523.2023.2023.0723.0923.09-0.09%233,404
Mar 19, 202523.0123.1222.9723.1123.110.48%115,004
Mar 18, 202522.9623.0322.9323.0023.000.20%136,282
Mar 17, 202522.9923.0222.9522.9622.960.15%165,207
Mar 14, 202522.9322.9722.9122.9222.92-0.09%283,092
Mar 13, 202522.8022.9422.7922.9422.940.31%282,241
Mar 12, 202522.9522.9522.8622.8722.87-0.24%279,772
Mar 11, 202523.0423.0522.9222.9322.93-0.56%213,090
Mar 10, 202523.0623.1123.0323.0523.050.27%213,699
Mar 7, 202523.0923.0922.9622.9922.99-0.09%148,372
Mar 6, 202523.0323.0622.9723.0123.01-0.26%195,804
Mar 5, 202523.1723.1823.0623.0723.07-0.30%248,096
Mar 4, 202523.1823.2023.1223.1423.14-0.17%270,100
Mar 3, 202523.0823.2023.0723.1823.18-0.17%259,201
Feb 28, 202523.1623.2223.1323.2223.140.39%203,744
Feb 27, 202523.1423.1823.1123.1323.05-0.28%167,363
Feb 26, 202523.1523.2123.1323.2023.110.17%135,947
Feb 25, 202523.1223.1623.1123.1623.070.65%144,033
Feb 24, 202522.9823.0422.9623.0122.920.15%363,353
Feb 21, 202522.9123.0022.9122.9722.890.35%162,043
Feb 20, 202522.8622.9122.8622.8922.810.13%202,797
Feb 19, 202522.8222.8822.8122.8622.780.15%203,197
Feb 18, 202522.8922.9022.8222.8322.74-0.41%144,560
Feb 14, 202522.9222.9722.9122.9222.840.35%137,200
Feb 13, 202522.7722.8722.7722.8422.760.62%146,862
Feb 12, 202522.6822.7122.6322.7022.62-0.39%240,030
Feb 11, 202522.8022.8122.7822.7922.71-0.18%125,813
Feb 10, 202522.8422.8922.8222.8322.75-156,612
Feb 7, 202522.8422.8622.8122.8322.75-0.35%154,103
Feb 6, 202522.9422.9622.8922.9122.83-0.17%150,206
Feb 5, 202522.9022.9822.9022.9522.870.57%149,328
Feb 4, 202522.7222.8422.7222.8222.740.18%215,421
Feb 3, 202522.8022.8522.7422.7822.70-0.26%232,888
Jan 31, 202522.9122.9322.8022.8422.67-0.22%203,084
Jan 30, 202522.9022.9222.8722.8922.720.14%166,422
Jan 29, 202522.8822.9022.7922.8622.69-0.06%180,764
Jan 28, 202522.8522.8922.8322.8722.70-0.11%178,142
Jan 27, 202522.8522.9122.8322.9022.730.59%140,631
Jan 24, 202522.7322.7922.7122.7622.590.15%135,397
Jan 23, 202522.6922.7322.6722.7322.56-0.15%183,820
Jan 22, 202522.8022.8322.7522.7622.59-0.18%187,709
Jan 21, 202522.7822.8122.7622.8022.630.40%277,329
Jan 17, 202522.7322.7422.7022.7122.540.04%463,407
Jan 16, 202522.6322.7322.6122.7022.530.22%232,954