Skip to main content
SUSC logo

iShares ESG Aware USD Corporate Bond ETF

SUSCNASDAQBlackRockFixed Income

$22.19Today:- (-)1Y −6.35%

As of Oct 16, 2026 close

Assets (AUM)
$1.28B
Expense ratio
0.18%
Dividend yield
4.73%
Holdings
3,953
52-week range
$10.60$23.85
Volume (live)
-
Avg. volume (3M)
308.61K

SUSC ETF Historical Prices: iShares ESG Aware USD Corporate Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

SUSC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SUSC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SUSC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.1722.2322.1422.1922.19248.95K
Oct 15, 202622.2222.2322.1622.1922.19189.81K
Oct 14, 202621.9222.0521.9222.0422.04202.94K
Oct 13, 202622.0622.0622.0022.0222.02203.48K
Oct 12, 202621.9622.0321.9622.0222.02182.79K
Oct 9, 202621.9822.0021.9621.9821.98136.36K
Oct 8, 202621.9222.0121.9122.0022.00321.25K
Oct 7, 202621.8221.9621.8221.9521.95417.04K
Oct 6, 202621.9221.9721.9021.9321.93197.65K
Oct 5, 202621.8621.8921.8221.8921.89296.09K
Oct 2, 202621.9722.0021.8621.8821.88269.12K
Oct 1, 202621.8121.9421.7621.9221.92701.02K
Sep 30, 202622.0122.0121.9221.9521.86385.74K
Sep 29, 202622.0122.0121.9221.9821.89334.12K
Sep 28, 202622.0122.0321.9422.0021.91330.90K
Sep 25, 202622.1122.1422.0322.1322.04440.08K
Sep 24, 202622.2322.2522.1022.1122.02323.25K
Sep 23, 202622.4122.4122.2022.2322.14343.68K
Sep 22, 202622.4522.4722.4122.4622.371.01M
Sep 21, 202622.4322.4522.4122.4422.35170.99K
Sep 18, 202622.4022.4022.3622.3822.28211.95K
Sep 17, 202622.4322.4622.4122.4522.36138.36K
Sep 16, 202622.3622.4422.3222.3322.24146.17K
Sep 15, 202622.3122.3222.2922.3022.21245.88K
Sep 14, 202622.3222.3822.2722.3222.22241.54K
Sep 11, 202622.4122.4222.3222.3222.23258.71K
Sep 10, 202622.4122.4122.3222.3422.24406.63K
Sep 9, 202622.5422.5522.4722.5022.41182.20K
Sep 8, 202622.5522.5722.5122.5422.44281.49K
Sep 4, 202622.5722.5822.5522.5622.47319.66K
Sep 3, 202622.5922.6022.5522.5522.46373.57K
Sep 2, 202622.5122.5322.5022.5222.43365.29K
Sep 1, 202622.5422.5922.4922.5022.41483.70K
Aug 31, 202622.6822.6922.6422.6822.49168.15K
Aug 28, 202622.7722.8222.7022.7022.52116.95K
Aug 27, 202622.7922.8022.7522.7822.60217.49K
Aug 26, 202622.7722.7922.7522.7922.60144.12K
Aug 25, 202622.7522.8122.7422.8022.62163.65K
Aug 24, 202622.6722.7122.6722.6922.51204.78K
Aug 21, 202622.6622.6622.6222.6422.46155.78K
Aug 20, 202622.6622.7022.6522.6622.48199.64K
Aug 19, 202622.7522.7622.7022.7622.58199.72K
Aug 18, 202622.5822.6422.5622.6322.45181.52K
Aug 17, 202622.6522.6622.5922.5922.42175.06K
Aug 14, 202622.7222.7322.6522.6822.49240.12K
Aug 13, 202622.7522.7922.7322.7322.5593.74K
Aug 12, 202622.7022.7022.6622.6622.48318.13K
Aug 11, 202622.6722.6822.6322.6422.45253.92K
Aug 10, 202622.6922.6922.6322.6422.45267.51K
Aug 7, 202622.7622.7722.7122.7322.55172.38K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares ESG Aware USD Corporate Bond ETF Historical Prices

What is OHLC data for SUSC?

OHLC stands for Open, High, Low, Close - the four key price points for SUSC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SUSC?

The adjusted close price for SUSC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SUSC price history go?

SUSC historical price data is available from the ETF's inception on Jul 10, 2017. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SUSC data?

SUSC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SUSC?

Trading volume for SUSC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.