iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
23.25
-0.07 (-0.32%)
Apr 21, 2026, 4:00 PM EDT - Market closed
SUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 23.29 | 23.31 | 23.24 | 23.25 | 23.25 | -0.32% | 289,853 |
| Apr 20, 2026 | 23.33 | 23.33 | 23.28 | 23.32 | 23.32 | -0.04% | 161,992 |
| Apr 17, 2026 | 23.34 | 23.36 | 23.30 | 23.33 | 23.33 | 0.56% | 133,201 |
| Apr 16, 2026 | 23.29 | 23.30 | 23.20 | 23.20 | 23.20 | -0.39% | 198,168 |
| Apr 15, 2026 | 23.27 | 23.30 | 23.26 | 23.29 | 23.29 | -0.02% | 149,026 |
| Apr 14, 2026 | 23.25 | 23.31 | 23.24 | 23.30 | 23.30 | 0.22% | 221,824 |
| Apr 13, 2026 | 23.14 | 23.25 | 23.14 | 23.24 | 23.24 | 0.36% | 210,298 |
| Apr 10, 2026 | 23.21 | 23.22 | 23.15 | 23.16 | 23.16 | -0.19% | 114,453 |
| Apr 9, 2026 | 23.18 | 23.27 | 23.15 | 23.21 | 23.21 | 0.06% | 151,741 |
| Apr 8, 2026 | 23.28 | 23.29 | 23.17 | 23.19 | 23.19 | 0.26% | 224,414 |
| Apr 7, 2026 | 23.09 | 23.14 | 22.99 | 23.13 | 23.13 | 0.12% | 226,607 |
| Apr 6, 2026 | 23.08 | 23.16 | 23.08 | 23.10 | 23.10 | -0.14% | 240,545 |
| Apr 2, 2026 | 23.01 | 23.16 | 23.01 | 23.14 | 23.14 | 0.35% | 214,796 |
| Apr 1, 2026 | 23.02 | 23.11 | 23.02 | 23.06 | 23.06 | -0.36% | 182,526 |
| Mar 31, 2026 | 23.08 | 23.20 | 23.06 | 23.14 | 23.05 | 0.58% | 208,289 |
| Mar 30, 2026 | 23.02 | 23.06 | 22.98 | 23.01 | 22.92 | 0.52% | 215,254 |
| Mar 27, 2026 | 22.85 | 22.92 | 22.84 | 22.89 | 22.80 | -0.17% | 323,536 |
| Mar 26, 2026 | 23.00 | 23.04 | 22.91 | 22.93 | 22.84 | -0.62% | 203,179 |
| Mar 25, 2026 | 23.11 | 23.12 | 23.06 | 23.07 | 22.98 | 0.27% | 143,129 |
| Mar 24, 2026 | 22.94 | 23.05 | 22.94 | 23.01 | 22.92 | -0.20% | 222,186 |
| Mar 23, 2026 | 22.97 | 23.11 | 22.97 | 23.05 | 22.96 | 0.55% | 224,513 |
| Mar 20, 2026 | 23.08 | 23.09 | 22.91 | 22.93 | 22.84 | -1.03% | 438,395 |
| Mar 19, 2026 | 23.03 | 23.18 | 23.01 | 23.16 | 23.08 | 0.34% | 215,507 |
| Mar 18, 2026 | 23.16 | 23.18 | 23.08 | 23.09 | 23.00 | -0.43% | 123,570 |
| Mar 17, 2026 | 23.13 | 23.20 | 23.13 | 23.19 | 23.10 | 0.48% | 171,175 |
| Mar 16, 2026 | 23.11 | 23.14 | 23.05 | 23.08 | 22.99 | 0.39% | 232,580 |
| Mar 13, 2026 | 23.10 | 23.13 | 22.96 | 22.99 | 22.90 | -0.28% | 299,386 |
| Mar 12, 2026 | 23.13 | 23.15 | 23.02 | 23.05 | 22.96 | -0.55% | 763,061 |
| Mar 11, 2026 | 23.28 | 23.28 | 23.15 | 23.18 | 23.09 | -0.69% | 286,513 |
| Mar 10, 2026 | 23.41 | 23.44 | 23.33 | 23.34 | 23.25 | -0.47% | 218,191 |
| Mar 9, 2026 | 23.30 | 23.47 | 23.30 | 23.45 | 23.36 | 0.47% | 353,218 |
| Mar 6, 2026 | 23.31 | 23.41 | 23.28 | 23.34 | 23.25 | -0.26% | 246,710 |
| Mar 5, 2026 | 23.39 | 23.42 | 23.37 | 23.40 | 23.31 | -0.38% | 219,938 |
| Mar 4, 2026 | 23.48 | 23.52 | 23.47 | 23.49 | 23.40 | 0.06% | 220,314 |
| Mar 3, 2026 | 23.35 | 23.52 | 23.35 | 23.48 | 23.39 | -0.06% | 278,857 |
| Mar 2, 2026 | 23.48 | 23.49 | 23.44 | 23.49 | 23.40 | -0.68% | 212,463 |
| Feb 27, 2026 | 23.66 | 23.68 | 23.64 | 23.65 | 23.48 | 0.03% | 134,404 |
| Feb 26, 2026 | 23.63 | 23.65 | 23.61 | 23.65 | 23.47 | 0.11% | 304,362 |
| Feb 25, 2026 | 23.63 | 23.65 | 23.61 | 23.62 | 23.44 | -0.04% | 182,959 |
| Feb 24, 2026 | 23.61 | 23.65 | 23.60 | 23.63 | 23.45 | -0.08% | 275,533 |
| Feb 23, 2026 | 23.61 | 23.67 | 23.61 | 23.65 | 23.47 | 0.11% | 217,676 |
| Feb 20, 2026 | 23.61 | 23.64 | 23.59 | 23.63 | 23.45 | -0.02% | 168,016 |
| Feb 19, 2026 | 23.58 | 23.64 | 23.58 | 23.63 | 23.45 | 0.08% | 187,319 |
| Feb 18, 2026 | 23.61 | 23.64 | 23.60 | 23.61 | 23.43 | -0.08% | 298,242 |
| Feb 17, 2026 | 23.60 | 23.64 | 23.60 | 23.63 | 23.45 | 0.13% | 157,490 |
| Feb 13, 2026 | 23.61 | 23.62 | 23.59 | 23.60 | 23.42 | 0.19% | 303,470 |
| Feb 12, 2026 | 23.50 | 23.57 | 23.50 | 23.56 | 23.38 | 0.36% | 188,688 |
| Feb 11, 2026 | 23.44 | 23.50 | 23.44 | 23.47 | 23.30 | -0.13% | 276,049 |
| Feb 10, 2026 | 23.50 | 23.53 | 23.48 | 23.50 | 23.33 | 0.21% | 680,579 |
| Feb 9, 2026 | 23.40 | 23.45 | 23.40 | 23.45 | 23.28 | - | 2,039,964 |