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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.61	23.62	23.62	23.64	23.59	168,016
February 19, 2026	23.58	23.63	23.63	23.64	23.58	187,319
February 18, 2026	23.61	23.61	23.61	23.64	23.6	298,242
February 17, 2026	23.6	23.63	23.63	23.64	23.6	157,500
February 13, 2026	23.61	23.6	23.6	23.62	23.59	303,500
February 12, 2026	23.5	23.56	23.56	23.57	23.5	188,700
February 11, 2026	23.44	23.47	23.47	23.5	23.44	276,049
February 10, 2026	23.5	23.5	23.5	23.53	23.48	680,600
February 09, 2026	23.4	23.45	23.45	23.45	23.4	2.04M
February 06, 2026	23.43	23.45	23.45	23.45	23.4	299,423
February 05, 2026	23.38	23.43	23.43	23.44	23.37	221,123
February 04, 2026	23.33	23.34	23.34	23.34	23.3	255,000
February 03, 2026	23.35	23.34	23.34	23.36	23.31	305,300
February 02, 2026	23.43	23.35	23.35	23.43	23.34	271,010
January 30, 2026	23.46	23.47	23.47	23.48	23.44	115,724
January 29, 2026	23.41	23.47	23.47	23.47	23.41	202,700
January 28, 2026	23.47	23.46	23.46	23.47	23.43	115,612
January 27, 2026	23.48	23.48	23.48	23.51	23.47	169,731
January 26, 2026	23.52	23.51	23.51	23.53	23.49	196,992
January 23, 2026	23.47	23.48	23.48	23.49	23.43	222,900
January 22, 2026	23.44	23.46	23.46	23.48	23.41	156,518
January 21, 2026	23.36	23.44	23.44	23.45	23.35	171,530
January 20, 2026	23.39	23.33	23.33	23.39	23.31	202,000
January 16, 2026	23.47	23.43	23.43	23.48	23.43	175,425
January 15, 2026	23.54	23.49	23.49	23.54	23.48	159,749
January 14, 2026	23.47	23.52	23.52	23.52	23.46	249,576
January 13, 2026	23.45	23.47	23.47	23.47	23.42	186,710
January 12, 2026	23.4	23.42	23.42	23.45	23.39	348,212
January 09, 2026	23.4	23.44	23.44	23.45	23.38	183,900
January 08, 2026	23.38	23.39	23.39	23.41	10.6	110,235
January 07, 2026	23.47	23.44	23.44	23.47	23.42	203,616
January 06, 2026	23.38	23.43	23.43	23.43	23.36	170,100
January 05, 2026	23.38	23.42	23.42	23.43	23.37	202,500
January 02, 2026	23.39	23.37	23.37	23.39	23.34	183,909
December 31, 2025	23.43	23.38	23.38	23.44	23.38	231,606
December 30, 2025	23.42	23.45	23.45	23.46	23.41	166,700
December 29, 2025	23.45	23.46	23.46	23.46	23.43	169,334
December 26, 2025	23.44	23.45	23.45	23.46	23.4	208,814
December 24, 2025	23.39	23.44	23.44	23.44	23.38	218,332
December 23, 2025	23.31	23.36	23.36	23.37	23.29	291,247
December 22, 2025	23.36	23.35	23.35	23.36	23.32	419,100
December 19, 2025	23.36	23.35	23.35	23.38	23.34	219,500
December 18, 2025	23.47	23.49	23.4	23.5	23.44	213,500
December 17, 2025	23.4	23.42	23.42	23.43	23.39	113,606
December 16, 2025	23.35	23.42	23.42	23.44	23.35	264,000
December 15, 2025	23.41	23.39	23.39	23.43	23.36	126,708
December 12, 2025	23.39	23.37	23.37	23.4	23.35	126,122
December 11, 2025	23.51	23.47	23.47	23.53	23.45	142,730
December 10, 2025	23.38	23.49	23.49	23.5	23.38	145,117
December 09, 2025	23.46	23.4	23.4	23.46	23.38	166,307
December 08, 2025	23.48	23.41	23.41	23.48	23.38	146,600
December 05, 2025	23.48	23.45	23.45	23.49	23.43	186,700
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

iShares ESG USD Corporate Bond ETF (SUSC) NASDAQ