iShares ESG Aware USD Corporate Bond ETF (SUSC)

NASDAQ: SUSC · Real-Time Price · USD

22.38

-0.01 (-0.04%)

At close: Nov 6, 2026, 4:00 PM EST

22.37

-0.01 (-0.05%)

After-hours: Nov 6, 2026, 7:30 PM EST

SUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.36	22.43	22.36	22.38	22.38	-0.02%	383,571
Nov 5, 2026	22.34	22.41	22.32	22.39	22.39	0.09%	330,430
Nov 4, 2026	22.29	22.39	22.26	22.37	22.37	0.58%	357,406
Nov 3, 2026	22.23	22.26	22.19	22.24	22.24	-0.09%	196,321
Nov 2, 2026	22.28	22.34	22.24	22.26	22.26	-0.03%	309,616
Oct 30, 2026	22.36	22.38	22.32	22.35	22.26	0.07%	205,364
Oct 29, 2026	22.31	22.40	22.28	22.34	22.25	0.11%	169,945
Oct 28, 2026	22.36	22.36	22.27	22.31	22.22	-0.18%	245,200
Oct 27, 2026	22.30	22.35	22.29	22.35	22.26	0.25%	184,747
Oct 26, 2026	22.31	22.35	22.28	22.30	22.21	0.10%	476,618
Oct 23, 2026	22.30	22.32	22.26	22.27	22.18	-0.30%	208,658
Oct 22, 2026	22.20	22.37	22.20	22.34	22.25	0.81%	236,339
Oct 21, 2026	22.17	22.19	22.09	22.16	22.07	0.05%	345,483
Oct 20, 2026	22.11	22.20	22.11	22.15	22.06	0.27%	188,627
Oct 19, 2026	22.15	22.17	22.07	22.09	22.00	-0.45%	193,716
Oct 16, 2026	22.17	22.23	22.14	22.19	22.10	-	248,950
Oct 15, 2026	22.22	22.23	22.16	22.19	22.10	0.70%	189,805
Oct 14, 2026	21.92	22.06	21.92	22.04	21.95	0.05%	202,939
Oct 13, 2026	22.06	22.06	22.00	22.03	21.94	0.05%	203,481
Oct 12, 2026	21.96	22.03	21.96	22.02	21.93	0.14%	182,787
Oct 9, 2026	21.98	22.00	21.96	21.99	21.90	-0.07%	136,360
Oct 8, 2026	21.92	22.01	21.91	22.00	21.91	0.23%	321,255
Oct 7, 2026	21.82	21.96	21.82	21.95	21.86	0.07%	417,037
Oct 6, 2026	21.92	21.97	21.90	21.94	21.85	0.23%	197,647
Oct 5, 2026	21.86	21.89	21.82	21.89	21.80	0.05%	296,089
Oct 2, 2026	21.97	22.00	21.86	21.88	21.79	-0.21%	269,115
Oct 1, 2026	21.81	21.94	21.76	21.92	21.83	0.29%	701,019
Sep 30, 2026	22.01	22.01	21.92	21.95	21.77	-0.15%	385,738
Sep 29, 2026	22.01	22.01	21.92	21.98	21.80	-0.08%	334,124
Sep 28, 2026	22.01	22.03	21.94	22.00	21.82	-0.59%	330,905
Sep 25, 2026	22.11	22.14	22.03	22.13	21.95	0.09%	440,078
Sep 24, 2026	22.23	22.25	22.10	22.11	21.93	-0.58%	323,250
Sep 23, 2026	22.41	22.41	22.20	22.24	22.06	-1.00%	343,675
Sep 22, 2026	22.45	22.47	22.41	22.46	22.28	0.09%	1,005,872
Sep 21, 2026	22.43	22.45	22.41	22.44	22.26	0.29%	170,991
Sep 18, 2026	22.40	22.40	22.36	22.38	22.20	-0.36%	211,950
Sep 17, 2026	22.43	22.46	22.41	22.46	22.27	0.54%	138,360
Sep 16, 2026	22.36	22.44	22.32	22.33	22.15	0.13%	146,169
Sep 15, 2026	22.31	22.33	22.29	22.31	22.13	-0.04%	245,882
Sep 14, 2026	22.32	22.38	22.27	22.32	22.14	-0.04%	241,539
Sep 11, 2026	22.41	22.42	22.32	22.33	22.15	-0.04%	258,715
Sep 10, 2026	22.41	22.42	22.32	22.34	22.16	-0.76%	406,631
Sep 9, 2026	22.54	22.55	22.47	22.51	22.32	-0.13%	182,201
Sep 8, 2026	22.55	22.57	22.51	22.54	22.35	-0.11%	281,490
Sep 4, 2026	22.57	22.58	22.55	22.56	22.38	0.02%	319,661
Sep 3, 2026	22.59	22.60	22.55	22.56	22.37	0.13%	373,575
Sep 2, 2026	22.51	22.53	22.50	22.53	22.34	0.09%	365,291
Sep 1, 2026	22.54	22.59	22.49	22.51	22.32	-0.36%	483,705
Aug 31, 2026	22.68	22.69	22.64	22.68	22.40	-0.13%	168,148
Aug 28, 2026	22.77	22.82	22.70	22.71	22.43	-0.33%	116,954