Skip to main content
logo
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.10
-0.10 (-0.41%)
At close: Jun 1, 2026, 4:00 PM EDT
22.01
-1.08 (-4.70%)
After-hours: Jun 1, 2026, 7:30 PM EDT

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202623.0323.1123.0123.1023.10-0.41%396,576
May 29, 202623.2023.2423.1823.1923.190.13%636,592
May 28, 202623.1323.2023.1023.1623.160.12%7,155,095
May 27, 202623.1223.1523.1123.1323.130.13%196,843
May 26, 202623.1323.1323.0723.1023.100.35%260,184
May 22, 202623.0523.0722.9723.0223.020.15%164,862
May 21, 202622.8923.0022.8722.9922.990.13%210,612
May 20, 202622.8122.9822.8122.9622.960.66%304,707
May 19, 202622.8322.8622.7722.8122.81-0.43%298,436
May 18, 202622.9722.9722.8822.9122.90-0.09%536,898
May 15, 202622.9422.9522.9022.9322.93-0.59%338,897
May 14, 202623.1023.1223.0623.0623.06-0.09%190,884
May 13, 202623.0723.0823.0223.0823.080.09%223,288
May 12, 202623.0623.0723.0423.0623.06-0.30%195,606
May 11, 202623.1523.1623.1323.1323.13-0.22%327,287
May 8, 202623.1823.1923.1523.1823.180.35%186,207
May 7, 202623.2023.2023.0823.1023.10-0.35%416,512
May 6, 202623.1923.2023.1623.1823.180.46%256,501
May 5, 202623.0523.1023.0423.0823.080.30%511,647
May 4, 202623.0423.0522.9523.0123.01-0.30%426,038
May 1, 202623.0623.1423.0423.0823.080.20%249,310
Apr 30, 202623.1223.1723.1023.1223.030.03%228,892
Apr 29, 202623.1423.1423.0823.1123.02-0.43%161,776
Apr 28, 202623.1623.2123.1523.2123.120.02%178,431
Apr 27, 202623.2423.2523.1923.2123.12-0.24%183,208
Apr 24, 202623.2323.2823.2123.2623.170.09%166,760
Apr 23, 202623.2723.3123.1923.2423.15-0.19%141,863
Apr 22, 202623.3123.3323.2723.2923.200.17%125,683
Apr 21, 202623.2923.3123.2423.2523.16-0.32%289,853
Apr 20, 202623.3323.3323.2823.3223.23-0.04%161,992
Apr 17, 202623.3423.3623.3023.3323.240.56%133,201
Apr 16, 202623.2923.3023.2023.2023.11-0.39%198,168
Apr 15, 202623.2723.3023.2623.2923.20-0.02%149,026
Apr 14, 202623.2523.3123.2423.3023.210.22%221,824
Apr 13, 202623.1423.2523.1423.2423.160.36%210,298
Apr 10, 202623.2123.2223.1523.1623.07-0.19%114,453
Apr 9, 202623.1823.2723.1523.2123.120.06%151,741
Apr 8, 202623.2823.2923.1723.1923.100.26%224,414
Apr 7, 202623.0923.1422.9923.1323.040.12%226,607
Apr 6, 202623.0823.1623.0823.1023.01-0.14%240,545
Apr 2, 202623.0123.1623.0123.1423.050.35%214,796
Apr 1, 202623.0223.1123.0223.0622.970.02%182,526
Mar 31, 202623.0823.2023.0623.1422.960.58%208,289
Mar 30, 202623.0223.0622.9823.0122.830.51%215,254
Mar 27, 202622.8522.9222.8422.8922.71-0.16%323,536
Mar 26, 202623.0023.0422.9122.9322.75-0.61%203,179
Mar 25, 202623.1123.1223.0623.0722.890.27%143,129
Mar 24, 202622.9423.0522.9423.0122.83-0.20%222,186
Mar 23, 202622.9723.1122.9723.0522.880.55%224,513
Mar 20, 202623.0823.0922.9122.9322.75-1.03%438,395