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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.52	23.5	23.5	23.54	23.49	234,081
September 04, 2025	23.32	23.39	23.39	23.39	23.31	215,536
September 03, 2025	23.17	23.25	23.25	23.28	23.17	167,112
September 02, 2025	23.12	23.16	23.16	23.16	23.11	156,121
August 29, 2025	23.31	23.3	23.21	23.32	23.28	119,211
August 28, 2025	23.35	23.36	23.36	23.38	23.33	166,315
August 27, 2025	23.26	23.33	23.33	23.34	23.26	216,600
August 26, 2025	23.28	23.31	23.31	23.32	23.26	112,200
August 25, 2025	23.32	23.3	23.3	23.34	23.29	102,600
August 22, 2025	23.25	23.35	23.35	23.38	23.25	156,600
August 21, 2025	23.22	23.19	23.19	23.23	23.17	221,842
August 20, 2025	23.25	23.26	23.26	23.29	23.23	157,800
August 19, 2025	23.24	23.27	23.27	23.27	23.23	395,643
August 18, 2025	23.26	23.21	23.21	23.27	23.2	158,800
August 15, 2025	23.27	23.25	23.25	23.29	23.24	163,500
August 14, 2025	23.3	23.28	23.28	23.31	23.26	121,347
August 13, 2025	23.31	23.35	23.35	23.36	23.31	101,900
August 12, 2025	23.19	23.26	23.26	23.26	23.18	91,718
August 11, 2025	23.22	23.22	23.22	23.26	23.21	93,142
August 08, 2025	23.23	23.21	23.21	23.24	23.2	81,720
August 07, 2025	23.28	23.25	23.25	23.32	23.25	175,100
August 06, 2025	23.25	23.28	23.28	23.29	23.18	149,800
August 05, 2025	23.25	23.29	23.29	23.29	23.24	150,700
August 04, 2025	23.25	23.27	23.27	23.28	23.24	115,000
August 01, 2025	23.18	23.25	23.25	23.25	23.15	165,100
July 31, 2025	23.19	23.15	23.06	23.21	23.14	117,741
July 30, 2025	23.13	23.15	23.15	23.2	23.13	114,530
July 29, 2025	23.1	23.21	23.21	23.21	23.1	118,029
July 28, 2025	23.09	23.09	23.09	23.11	23.07	130,749
July 25, 2025	23.07	23.13	23.13	23.13	23.06	73,100
July 24, 2025	23.02	23.06	23.06	23.1	23.02	105,802
July 23, 2025	23.09	23.09	23.09	23.11	23.07	104,900
July 22, 2025	23.09	23.13	23.13	23.13	23.07	109,000
July 21, 2025	23.11	23.08	23.08	23.12	23.08	170,000
July 18, 2025	23.01	23	23	23.02	22.99	75,902
July 17, 2025	22.96	22.97	22.97	22.98	22.94	82,236
July 16, 2025	22.94	22.93	22.93	22.97	22.85	205,100
July 15, 2025	23	22.89	22.89	23	22.88	117,700
July 14, 2025	22.94	22.96	22.96	22.98	22.92	119,610
July 11, 2025	22.99	22.95	22.95	22.99	22.95	211,200
July 10, 2025	23.06	23.07	23.07	23.09	23.02	121,700
July 09, 2025	23	23.07	23.07	23.07	22.98	128,600
July 08, 2025	22.95	22.96	22.96	22.97	22.94	145,700
July 07, 2025	23.08	23.02	23.02	23.08	22.99	219,947
July 03, 2025	23.12	23.11	23.11	23.15	23.1	105,515
July 02, 2025	23.1	23.15	23.15	23.16	23.09	173,800
July 01, 2025	23.15	23.16	23.16	23.17	23.1	198,400
June 30, 2025	23.19	23.23	23.14	23.25	23.17	150,200
June 27, 2025	23.12	23.12	23.04	23.19	23.11	113,718
June 26, 2025	23.13	23.16	23.08	23.17	23.07	152,200
June 25, 2025	23.06	23.09	23.01	23.1	23.04	252,409
June 24, 2025	22.99	23.11	23.03	23.13	22.99	133,600
June 23, 2025	23.01	23.02	22.93	23.07	23	310,400
June 20, 2025	22.91	22.96	22.88	22.99	22.9	139,044
June 18, 2025	22.97	22.95	22.87	23.02	22.91	106,936
June 17, 2025	22.92	22.92	22.84	22.94	22.88	142,319
June 16, 2025	22.89	22.87	22.79	22.95	22.86	115,300
June 13, 2025	22.94	22.89	22.81	22.95	22.85	114,641
June 12, 2025	22.97	23.01	22.93	23.01	22.94	146,100
June 11, 2025	22.86	22.91	22.83	22.92	22.85	190,640

iShares ESG USD Corporate Bond ETF (SUSC) NASDAQ