iShares ESG Aware USD Cor... (SUSC)
NASDAQ: SUSC
· Real-Time Price · USD
23.57
-0.02 (-0.08%)
At close: Oct 03, 2025, 3:59 PM
23.56
-0.03%
After-hours: Oct 03, 2025, 04:10 PM EDT
SUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.58 | 23.60 | 23.55 | 23.56 | 23.56 | -0.13% | 124,836 |
| Oct 2, 2025 | 23.56 | 23.60 | 23.54 | 23.59 | 23.59 | 0.13% | 137,302 |
| Oct 1, 2025 | 23.55 | 23.56 | 23.51 | 23.56 | 23.56 | 0.00% | 161,634 |
| Sep 30, 2025 | 23.58 | 23.63 | 23.55 | 23.56 | 23.48 | -0.08% | 157,000 |
| Sep 29, 2025 | 23.55 | 23.60 | 23.55 | 23.58 | 23.49 | 0.26% | 191,000 |
| Sep 26, 2025 | 23.49 | 23.54 | 23.47 | 23.52 | 23.43 | 0.17% | 150,204 |
| Sep 25, 2025 | 23.48 | 23.49 | 23.43 | 23.48 | 23.40 | -0.21% | 161,515 |
| Sep 24, 2025 | 23.57 | 23.57 | 23.51 | 23.53 | 23.45 | -0.30% | 183,235 |
| Sep 23, 2025 | 23.58 | 23.61 | 23.56 | 23.60 | 23.52 | 0.21% | 204,700 |
| Sep 22, 2025 | 23.58 | 23.59 | 23.55 | 23.55 | 23.47 | -0.25% | 242,303 |
| Sep 19, 2025 | 23.60 | 23.62 | 23.57 | 23.61 | 23.52 | 0.00% | 173,000 |
| Sep 18, 2025 | 23.60 | 23.63 | 23.57 | 23.61 | 23.52 | -0.17% | 259,691 |
| Sep 17, 2025 | 23.73 | 23.76 | 23.62 | 23.65 | 23.57 | -0.21% | 408,300 |
| Sep 16, 2025 | 23.71 | 23.72 | 23.67 | 23.70 | 23.62 | 0.04% | 4,025,800 |
| Sep 15, 2025 | 23.68 | 23.72 | 23.68 | 23.69 | 23.61 | 0.17% | 253,510 |
| Sep 12, 2025 | 23.64 | 23.65 | 23.59 | 23.65 | 23.57 | -0.17% | 635,200 |
| Sep 11, 2025 | 23.62 | 23.70 | 23.62 | 23.69 | 23.61 | 0.42% | 175,800 |
| Sep 10, 2025 | 23.57 | 23.64 | 23.57 | 23.59 | 23.51 | 0.25% | 214,412 |
| Sep 9, 2025 | 23.55 | 23.57 | 23.49 | 23.53 | 23.45 | -0.21% | 216,827 |
| Sep 8, 2025 | 23.56 | 23.59 | 23.55 | 23.58 | 23.49 | 0.34% | 183,625 |
Page 1 of 104