iShares ESG Aware USD Cor... (SUSC)
NASDAQ: SUSC
· Real-Time Price · USD
23.61
-0.08 (-0.34%)
At close: Sep 12, 2025, 11:21 AM
SUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.62 | 23.70 | 23.62 | 23.69 | 23.69 | 0.42% | 185,602 |
| Sep 10, 2025 | 23.57 | 23.64 | 23.57 | 23.59 | 23.59 | 0.25% | 214,412 |
| Sep 9, 2025 | 23.55 | 23.57 | 23.49 | 23.53 | 23.53 | -0.21% | 216,827 |
| Sep 8, 2025 | 23.56 | 23.59 | 23.55 | 23.58 | 23.58 | 0.34% | 183,625 |
| Sep 5, 2025 | 23.52 | 23.54 | 23.49 | 23.50 | 23.50 | 0.47% | 234,100 |
| Sep 4, 2025 | 23.32 | 23.39 | 23.31 | 23.39 | 23.39 | 0.60% | 215,536 |
| Sep 3, 2025 | 23.17 | 23.28 | 23.17 | 23.25 | 23.25 | 0.39% | 167,112 |
| Sep 2, 2025 | 23.12 | 23.16 | 23.11 | 23.16 | 23.16 | -0.60% | 156,121 |
| Aug 29, 2025 | 23.31 | 23.32 | 23.28 | 23.30 | 23.21 | -0.26% | 119,211 |
| Aug 28, 2025 | 23.35 | 23.38 | 23.33 | 23.36 | 23.27 | 0.13% | 166,315 |
| Aug 27, 2025 | 23.26 | 23.34 | 23.26 | 23.33 | 23.24 | 0.09% | 216,600 |
| Aug 26, 2025 | 23.28 | 23.32 | 23.26 | 23.31 | 23.22 | 0.04% | 112,200 |
| Aug 25, 2025 | 23.32 | 23.34 | 23.29 | 23.30 | 23.21 | -0.21% | 102,600 |
| Aug 22, 2025 | 23.25 | 23.38 | 23.25 | 23.35 | 23.26 | 0.69% | 156,600 |
| Aug 21, 2025 | 23.22 | 23.23 | 23.17 | 23.19 | 23.10 | -0.30% | 221,842 |
| Aug 20, 2025 | 23.25 | 23.29 | 23.23 | 23.26 | 23.17 | -0.04% | 157,800 |
| Aug 19, 2025 | 23.24 | 23.27 | 23.23 | 23.27 | 23.18 | 0.26% | 395,643 |
| Aug 18, 2025 | 23.26 | 23.27 | 23.20 | 23.21 | 23.12 | -0.17% | 158,800 |
| Aug 15, 2025 | 23.27 | 23.29 | 23.24 | 23.25 | 23.16 | -0.13% | 163,500 |
| Aug 14, 2025 | 23.30 | 23.31 | 23.26 | 23.28 | 23.19 | -0.30% | 121,347 |