Skip to main content
logo
iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
22.64
-0.03 (-0.15%)
At close: Aug 21, 2026, 4:00 PM EDT
22.65
+0.01 (0.06%)
After-hours: Aug 21, 2026, 4:15 PM EDT

SUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.6622.6622.6222.6422.64-0.13%155,776
Aug 20, 202622.6622.7022.6522.6722.67-0.42%199,643
Aug 19, 202622.7522.7622.7022.7622.760.57%199,718
Aug 18, 202622.5822.6422.5622.6322.630.15%181,521
Aug 17, 202622.6522.6622.5922.6022.60-0.35%175,061
Aug 14, 202622.7222.7322.6522.6822.68-0.26%240,117
Aug 13, 202622.7522.7922.7322.7422.740.31%93,736
Aug 12, 202622.7022.7022.6622.6722.670.13%318,130
Aug 11, 202622.6722.6922.6322.6422.64-253,919
Aug 10, 202622.6922.6922.6322.6422.64-0.41%267,513
Aug 7, 202622.7622.7722.7122.7322.730.15%172,381
Aug 6, 202622.7122.7322.6822.7022.70-0.31%130,280
Aug 5, 202622.7622.7922.7422.7722.770.04%120,449
Aug 4, 202622.7122.7622.7122.7622.760.44%267,825
Aug 3, 202622.6322.6822.6322.6622.660.30%259,435
Jul 31, 202622.7022.7022.6422.6822.59-0.18%392,834
Jul 30, 202622.7022.7522.7022.7222.630.13%208,005
Jul 29, 202622.7622.7822.6822.6922.60-0.44%203,416
Jul 28, 202622.7422.8122.7422.7922.700.24%340,788
Jul 27, 202622.7322.7522.7122.7322.640.20%154,678
Jul 24, 202622.6922.7322.6822.6922.600.04%184,531
Jul 23, 202622.6522.6922.6422.6822.59-0.35%364,637
Jul 22, 202622.7722.7822.7422.7522.67-0.13%172,443
Jul 21, 202622.8122.8122.7722.7922.70-0.22%165,127
Jul 20, 202622.9022.9022.8222.8422.75-0.31%143,916
Jul 17, 202622.9222.9522.9022.9122.820.04%194,781
Jul 16, 202622.8622.9022.8522.9022.81-0.04%119,831
Jul 15, 202622.8622.9222.8622.9122.820.26%146,164
Jul 14, 202622.8222.8722.8222.8522.760.22%174,331
Jul 13, 202622.8622.8722.7922.8022.71-0.35%203,162
Jul 10, 202622.9122.9122.8522.8822.79-0.17%94,957
Jul 9, 202622.9022.9722.9022.9222.830.09%325,340
Jul 8, 202622.8922.9122.8522.9022.81-0.20%343,056
Jul 7, 202623.0323.0322.9222.9422.85-0.56%229,100
Jul 6, 202623.0723.0723.0323.0722.98-0.02%142,596
Jul 2, 202623.0423.0823.0423.0822.990.22%160,686
Jul 1, 202623.0023.0623.0023.0322.94-0.17%216,353
Jun 30, 202623.2423.2423.1423.1522.97-0.51%149,285
Jun 29, 202623.2523.2723.2323.2723.090.19%186,327
Jun 26, 202623.1823.2523.1823.2323.05-0.02%121,932
Jun 25, 202623.2423.2623.2023.2323.050.11%201,984
Jun 24, 202623.1923.2423.1923.2123.030.39%174,299
Jun 23, 202623.0923.1523.0923.1222.940.13%326,643
Jun 22, 202623.0823.0923.0523.0922.91-0.15%381,965
Jun 18, 202623.1923.1923.1223.1222.940.17%140,000
Jun 17, 202623.1423.1823.0723.0822.90-0.28%185,929
Jun 16, 202623.1423.1823.1323.1522.970.12%184,495
Jun 15, 202623.1723.1823.1123.1222.940.03%200,452
Jun 12, 202623.1023.1323.0723.1122.93-0.11%526,652
Jun 11, 202623.0223.1522.9523.1422.960.70%629,849