iShares ESG Aware USD Corporate Bond ETF (SUSC)
NASDAQ: SUSC · Real-Time Price · USD
22.88
-0.05 (-0.20%)
Jul 10, 2026, 4:00 PM EDT - Market closed
SUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.91 | 22.91 | 22.85 | 22.88 | 22.88 | -0.17% | 94,957 |
| Jul 9, 2026 | 22.90 | 22.97 | 22.90 | 22.92 | 22.92 | 0.09% | 325,340 |
| Jul 8, 2026 | 22.89 | 22.91 | 22.85 | 22.90 | 22.90 | -0.20% | 343,056 |
| Jul 7, 2026 | 23.03 | 23.03 | 22.92 | 22.94 | 22.94 | -0.56% | 229,100 |
| Jul 6, 2026 | 23.07 | 23.07 | 23.03 | 23.07 | 23.07 | -0.02% | 142,596 |
| Jul 2, 2026 | 23.04 | 23.08 | 23.04 | 23.08 | 23.08 | 0.22% | 160,681 |
| Jul 1, 2026 | 23.00 | 23.06 | 23.00 | 23.03 | 23.03 | -0.17% | 216,353 |
| Jun 30, 2026 | 23.24 | 23.24 | 23.14 | 23.15 | 23.06 | -0.51% | 149,285 |
| Jun 29, 2026 | 23.25 | 23.27 | 23.23 | 23.27 | 23.18 | 0.19% | 186,327 |
| Jun 26, 2026 | 23.18 | 23.25 | 23.18 | 23.23 | 23.14 | -0.02% | 121,932 |
| Jun 25, 2026 | 23.24 | 23.26 | 23.20 | 23.23 | 23.14 | 0.11% | 201,984 |
| Jun 24, 2026 | 23.19 | 23.24 | 23.19 | 23.21 | 23.12 | 0.39% | 174,299 |
| Jun 23, 2026 | 23.09 | 23.15 | 23.09 | 23.12 | 23.03 | 0.13% | 326,643 |
| Jun 22, 2026 | 23.08 | 23.09 | 23.05 | 23.09 | 23.00 | -0.15% | 381,965 |
| Jun 18, 2026 | 23.19 | 23.19 | 23.12 | 23.12 | 23.03 | 0.17% | 140,000 |
| Jun 17, 2026 | 23.14 | 23.18 | 23.07 | 23.08 | 22.99 | -0.28% | 185,929 |
| Jun 16, 2026 | 23.14 | 23.18 | 23.13 | 23.15 | 23.06 | 0.12% | 184,495 |
| Jun 15, 2026 | 23.17 | 23.18 | 23.11 | 23.12 | 23.03 | 0.03% | 200,452 |
| Jun 12, 2026 | 23.10 | 23.13 | 23.07 | 23.11 | 23.02 | -0.11% | 526,652 |
| Jun 11, 2026 | 23.02 | 23.15 | 22.95 | 23.14 | 23.05 | 0.70% | 629,849 |
| Jun 10, 2026 | 23.01 | 23.04 | 22.97 | 22.98 | 22.89 | -0.17% | 194,626 |
| Jun 9, 2026 | 22.99 | 23.02 | 22.95 | 23.02 | 22.93 | 0.28% | 309,256 |
| Jun 8, 2026 | 23.02 | 23.03 | 22.95 | 22.95 | 22.86 | -0.11% | 331,808 |
| Jun 5, 2026 | 23.01 | 23.02 | 22.97 | 22.98 | 22.89 | -0.48% | 119,714 |
| Jun 4, 2026 | 23.10 | 23.12 | 23.08 | 23.09 | 23.00 | 0.11% | 201,825 |
| Jun 3, 2026 | 23.06 | 23.06 | 23.02 | 23.06 | 22.97 | -0.13% | 206,963 |
| Jun 2, 2026 | 23.13 | 23.14 | 23.08 | 23.09 | 23.00 | -0.02% | 283,293 |
| Jun 1, 2026 | 23.03 | 23.11 | 23.01 | 23.10 | 23.01 | -0.03% | 396,656 |
| May 29, 2026 | 23.20 | 23.24 | 23.18 | 23.19 | 23.01 | 0.13% | 636,592 |
| May 28, 2026 | 23.13 | 23.20 | 23.10 | 23.16 | 22.98 | 0.12% | 7,155,095 |
| May 27, 2026 | 23.12 | 23.15 | 23.11 | 23.13 | 22.96 | 0.13% | 196,843 |
| May 26, 2026 | 23.13 | 23.13 | 23.07 | 23.10 | 22.93 | 0.35% | 260,184 |
| May 22, 2026 | 23.05 | 23.07 | 22.97 | 23.02 | 22.84 | 0.15% | 164,862 |
| May 21, 2026 | 22.89 | 23.00 | 22.87 | 22.99 | 22.81 | 0.13% | 210,612 |
| May 20, 2026 | 22.81 | 22.98 | 22.81 | 22.96 | 22.78 | 0.66% | 304,707 |
| May 19, 2026 | 22.83 | 22.86 | 22.77 | 22.81 | 22.63 | -0.43% | 298,436 |
| May 18, 2026 | 22.97 | 22.97 | 22.88 | 22.91 | 22.73 | -0.09% | 536,898 |
| May 15, 2026 | 22.94 | 22.95 | 22.90 | 22.93 | 22.75 | -0.59% | 338,897 |
| May 14, 2026 | 23.10 | 23.12 | 23.06 | 23.06 | 22.88 | -0.09% | 190,884 |
| May 13, 2026 | 23.07 | 23.08 | 23.02 | 23.08 | 22.90 | 0.09% | 223,288 |
| May 12, 2026 | 23.06 | 23.07 | 23.04 | 23.06 | 22.88 | -0.30% | 195,606 |
| May 11, 2026 | 23.15 | 23.16 | 23.13 | 23.13 | 22.95 | -0.22% | 327,287 |
| May 8, 2026 | 23.18 | 23.19 | 23.15 | 23.18 | 23.00 | 0.35% | 186,207 |
| May 7, 2026 | 23.20 | 23.20 | 23.08 | 23.10 | 22.92 | -0.35% | 416,512 |
| May 6, 2026 | 23.19 | 23.20 | 23.16 | 23.18 | 23.00 | 0.46% | 256,501 |
| May 5, 2026 | 23.05 | 23.10 | 23.04 | 23.08 | 22.90 | 0.30% | 511,647 |
| May 4, 2026 | 23.04 | 23.05 | 22.95 | 23.01 | 22.83 | -0.30% | 426,038 |
| May 1, 2026 | 23.06 | 23.14 | 23.04 | 23.08 | 22.90 | 0.20% | 249,310 |
| Apr 30, 2026 | 23.12 | 23.17 | 23.10 | 23.12 | 22.85 | 0.03% | 228,892 |
| Apr 29, 2026 | 23.14 | 23.14 | 23.08 | 23.11 | 22.85 | -0.43% | 161,776 |