iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
22.39
+0.05 (0.22%)
At close: Sep 11, 2026, 4:00 PM EDT
22.33
-0.06 (-0.27%)
After-hours: Sep 11, 2026, 7:30 PM EDT
SUSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.41 | 22.42 | 22.32 | 22.33 | 22.33 | -0.04% | 258,714 |
| Sep 10, 2026 | 22.41 | 22.42 | 22.32 | 22.34 | 22.34 | -0.76% | 406,630 |
| Sep 9, 2026 | 22.54 | 22.55 | 22.47 | 22.51 | 22.51 | -0.13% | 182,201 |
| Sep 8, 2026 | 22.55 | 22.57 | 22.51 | 22.54 | 22.54 | -0.11% | 281,490 |
| Sep 4, 2026 | 22.57 | 22.58 | 22.55 | 22.56 | 22.56 | 0.02% | 319,661 |
| Sep 3, 2026 | 22.59 | 22.60 | 22.55 | 22.56 | 22.56 | 0.13% | 373,575 |
| Sep 2, 2026 | 22.51 | 22.53 | 22.50 | 22.53 | 22.53 | 0.09% | 365,291 |
| Sep 1, 2026 | 22.54 | 22.59 | 22.49 | 22.51 | 22.51 | -0.36% | 483,705 |
| Aug 31, 2026 | 22.68 | 22.69 | 22.64 | 22.68 | 22.59 | -0.13% | 168,148 |
| Aug 28, 2026 | 22.77 | 22.82 | 22.70 | 22.71 | 22.62 | -0.33% | 116,954 |
| Aug 27, 2026 | 22.79 | 22.80 | 22.75 | 22.78 | 22.69 | -0.02% | 217,493 |
| Aug 26, 2026 | 22.77 | 22.79 | 22.75 | 22.79 | 22.70 | -0.09% | 144,121 |
| Aug 25, 2026 | 22.75 | 22.81 | 22.74 | 22.81 | 22.72 | 0.49% | 163,649 |
| Aug 24, 2026 | 22.67 | 22.71 | 22.67 | 22.69 | 22.60 | 0.26% | 204,783 |
| Aug 21, 2026 | 22.66 | 22.66 | 22.62 | 22.64 | 22.55 | -0.13% | 155,776 |
| Aug 20, 2026 | 22.66 | 22.70 | 22.65 | 22.67 | 22.58 | -0.42% | 199,643 |
| Aug 19, 2026 | 22.75 | 22.76 | 22.70 | 22.76 | 22.67 | 0.57% | 199,718 |
| Aug 18, 2026 | 22.58 | 22.64 | 22.56 | 22.63 | 22.54 | 0.15% | 181,521 |
| Aug 17, 2026 | 22.65 | 22.66 | 22.59 | 22.60 | 22.51 | -0.35% | 175,061 |
| Aug 14, 2026 | 22.72 | 22.73 | 22.65 | 22.68 | 22.59 | -0.26% | 240,117 |
| Aug 13, 2026 | 22.75 | 22.79 | 22.73 | 22.74 | 22.65 | 0.31% | 93,736 |
| Aug 12, 2026 | 22.70 | 22.70 | 22.66 | 22.67 | 22.58 | 0.13% | 318,130 |
| Aug 11, 2026 | 22.67 | 22.69 | 22.63 | 22.64 | 22.55 | - | 253,919 |
| Aug 10, 2026 | 22.69 | 22.69 | 22.63 | 22.64 | 22.55 | -0.41% | 267,513 |
| Aug 7, 2026 | 22.76 | 22.77 | 22.71 | 22.73 | 22.64 | 0.15% | 172,381 |
| Aug 6, 2026 | 22.71 | 22.73 | 22.68 | 22.70 | 22.61 | -0.31% | 130,280 |
| Aug 5, 2026 | 22.76 | 22.79 | 22.74 | 22.77 | 22.68 | 0.04% | 120,449 |
| Aug 4, 2026 | 22.71 | 22.76 | 22.71 | 22.76 | 22.67 | 0.44% | 267,825 |
| Aug 3, 2026 | 22.63 | 22.68 | 22.63 | 22.66 | 22.57 | 0.30% | 259,435 |
| Jul 31, 2026 | 22.70 | 22.70 | 22.64 | 22.68 | 22.50 | -0.18% | 392,834 |
| Jul 30, 2026 | 22.70 | 22.75 | 22.70 | 22.72 | 22.54 | 0.13% | 208,005 |
| Jul 29, 2026 | 22.76 | 22.78 | 22.68 | 22.69 | 22.51 | -0.44% | 203,416 |
| Jul 28, 2026 | 22.74 | 22.81 | 22.74 | 22.79 | 22.61 | 0.24% | 340,788 |
| Jul 27, 2026 | 22.73 | 22.75 | 22.71 | 22.73 | 22.55 | 0.20% | 154,678 |
| Jul 24, 2026 | 22.69 | 22.73 | 22.68 | 22.69 | 22.51 | 0.04% | 184,531 |
| Jul 23, 2026 | 22.65 | 22.69 | 22.64 | 22.68 | 22.50 | -0.35% | 364,637 |
| Jul 22, 2026 | 22.77 | 22.78 | 22.74 | 22.75 | 22.58 | -0.13% | 172,443 |
| Jul 21, 2026 | 22.81 | 22.81 | 22.77 | 22.79 | 22.61 | -0.22% | 165,127 |
| Jul 20, 2026 | 22.90 | 22.90 | 22.82 | 22.84 | 22.66 | -0.31% | 143,916 |
| Jul 17, 2026 | 22.92 | 22.95 | 22.90 | 22.91 | 22.73 | 0.04% | 194,781 |
| Jul 16, 2026 | 22.86 | 22.90 | 22.85 | 22.90 | 22.72 | -0.04% | 119,831 |
| Jul 15, 2026 | 22.86 | 22.92 | 22.86 | 22.91 | 22.73 | 0.26% | 146,164 |
| Jul 14, 2026 | 22.82 | 22.87 | 22.82 | 22.85 | 22.67 | 0.22% | 174,331 |
| Jul 13, 2026 | 22.86 | 22.87 | 22.79 | 22.80 | 22.62 | -0.35% | 203,162 |
| Jul 10, 2026 | 22.91 | 22.91 | 22.85 | 22.88 | 22.70 | -0.17% | 94,957 |
| Jul 9, 2026 | 22.90 | 22.97 | 22.90 | 22.92 | 22.74 | 0.09% | 325,340 |
| Jul 8, 2026 | 22.89 | 22.91 | 22.85 | 22.90 | 22.72 | -0.20% | 343,056 |
| Jul 7, 2026 | 23.03 | 23.03 | 22.92 | 22.94 | 22.76 | -0.56% | 229,100 |
| Jul 6, 2026 | 23.07 | 23.07 | 23.03 | 23.07 | 22.89 | -0.02% | 142,596 |
| Jul 2, 2026 | 23.04 | 23.08 | 23.04 | 23.08 | 22.90 | 0.22% | 160,686 |