iShares ESG USD Corporate Bond ETF - SUSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.49	23.48	23.48	23.49	23.46	231,197
December 03, 2025	23.47	23.51	23.51	23.53	23.47	194,410
December 02, 2025	23.45	23.47	23.47	23.49	23.43	219,100
December 01, 2025	23.43	23.45	23.45	23.47	23.42	195,100
November 28, 2025	23.67	23.65	23.56	23.68	23.61	72,245
November 26, 2025	23.6	23.67	23.67	23.68	23.59	160,718
November 25, 2025	23.57	23.62	23.62	23.65	23.56	154,449
November 24, 2025	23.52	23.56	23.56	23.57	23.51	171,000
November 21, 2025	23.5	23.49	23.49	23.5	23.43	184,700
November 20, 2025	23.44	23.43	23.43	23.46	23.4	251,009
November 19, 2025	23.44	23.39	23.39	23.44	23.38	164,300
November 18, 2025	23.41	23.41	23.41	23.43	23.37	357,300
November 17, 2025	23.39	23.38	23.38	23.42	23.37	157,400
November 14, 2025	23.44	23.38	23.38	23.44	23.37	216,600
November 13, 2025	23.44	23.42	23.42	23.48	23.42	274,413
November 12, 2025	23.52	23.51	23.51	23.53	23.49	377,224
November 11, 2025	23.49	23.54	23.54	23.54	23.49	92,300
November 10, 2025	23.44	23.44	23.44	23.48	23.44	153,637
November 07, 2025	23.42	23.45	23.45	23.47	23.42	228,441
November 06, 2025	23.44	23.48	23.48	23.48	23.44	171,705
November 05, 2025	23.44	23.39	23.39	23.44	23.37	143,141
November 04, 2025	23.4	23.45	23.45	23.49	23.4	193,120
November 03, 2025	23.42	23.42	23.42	23.43	23.39	226,148
October 31, 2025	23.63	23.56	23.47	23.63	23.55	144,300
October 30, 2025	23.6	23.63	23.54	23.67	23.59	237,500
October 29, 2025	23.81	23.71	23.62	23.82	23.7	156,700
October 28, 2025	23.79	23.82	23.73	23.83	23.78	158,000
October 27, 2025	23.77	23.82	23.73	23.82	23.75	185,700
October 24, 2025	23.8	23.79	23.7	23.85	23.76	125,501
October 23, 2025	23.74	23.75	23.66	23.78	23.74	208,816
October 22, 2025	23.74	23.78	23.69	23.78	23.73	143,713
October 21, 2025	23.8	23.77	23.77	23.81	23.76	142,985
October 20, 2025	23.73	23.76	23.76	23.76	23.73	112,995
October 17, 2025	23.71	23.71	23.71	23.72	23.68	342,400
October 16, 2025	23.66	23.73	23.73	23.74	23.66	121,200
October 15, 2025	23.72	23.68	23.68	23.75	23.64	179,343
October 14, 2025	23.59	23.67	23.67	23.68	23.57	78,840
October 13, 2025	23.56	23.62	23.62	23.63	23.54	138,425
October 10, 2025	23.58	23.55	23.55	23.58	23.53	240,045
October 09, 2025	23.5	23.5	23.5	23.51	23.48	259,000
October 08, 2025	23.59	23.53	23.53	23.6	23.52	195,347
October 07, 2025	23.52	23.55	23.55	23.56	23.51	146,668
October 06, 2025	23.52	23.51	23.51	23.55	23.5	233,829
October 03, 2025	23.58	23.56	23.56	23.6	23.55	124,836
October 02, 2025	23.56	23.59	23.59	23.6	23.54	137,302
October 01, 2025	23.55	23.56	23.56	23.56	23.51	161,634
September 30, 2025	23.58	23.56	23.48	23.63	23.55	157,000
September 29, 2025	23.55	23.58	23.49	23.6	23.55	191,000
September 26, 2025	23.49	23.52	23.52	23.54	23.47	150,204
September 25, 2025	23.48	23.48	23.48	23.49	23.43	161,515
September 24, 2025	23.57	23.53	23.53	23.57	23.51	183,235
September 23, 2025	23.58	23.6	23.6	23.61	23.56	204,700
September 22, 2025	23.58	23.55	23.55	23.59	23.55	242,303
September 19, 2025	23.6	23.61	23.61	23.62	23.57	173,000
September 18, 2025	23.6	23.61	23.61	23.63	23.57	259,691
September 17, 2025	23.73	23.65	23.65	23.75	23.62	408,300
September 16, 2025	23.71	23.7	23.7	23.72	23.67	4.03M
September 15, 2025	23.68	23.69	23.69	23.72	23.68	253,510
September 12, 2025	23.64	23.65	23.65	23.65	23.59	635,200
September 11, 2025	23.62	23.69	23.69	23.7	23.62	175,800

iShares ESG USD Corporate Bond ETF (SUSC) NASDAQ