MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SUSC — iShares Trust iShares ESG Aware USD Corporate Bond ETF
NasdaqiShares Trust iShares ESG Aware USD Corporate Bond ETF
$21.95
+0.02(+0.07%)
- O
- 21.82
- H
- 21.96
- L
- 21.82
- V
- 417.03K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.95
Period Return-4.23%
Period High$23.85
Period Low$10.60
Avg Daily Volume256.7K
Total Trading Days365
SUSC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.82 | $21.96 | $21.82 | $21.95 | +$0.02 | +0.07% | 417,026 | $21.93 | $21.82 $21.96 |
| Oct 6, 2026 | $21.92 | $21.97 | $21.90 | $21.94 | +$0.05 | +0.23% | 197,647 | $21.94 | $21.90 $21.97 |
| Oct 5, 2026 | $21.86 | $21.89 | $21.82 | $21.89 | +$0.01 | +0.05% | 296,089 | $21.85 | $21.82 $21.89 |
| Oct 2, 2026 | $21.97 | $22.00 | $21.86 | $21.88 | $-0.05 | -0.21% | 269,116 | $21.90 | $21.86 $22.00 |
| Oct 1, 2026 | $21.81 | $21.94 | $21.76 | $21.92 | $-0.03 | -0.11% | 701,020 | $21.84 | $21.76 $21.94 |
| Sep 30, 2026 | $22.01 | $22.01 | $21.92 | $21.95 | $-0.03 | -0.15% | 385,739 | $21.95 | $21.92 $22.01 |
| Sep 29, 2026 | $22.01 | $22.01 | $21.92 | $21.98 | $-0.02 | -0.08% | 334,125 | $21.96 | $21.92 $22.01 |
| Sep 28, 2026 | $22.01 | $22.03 | $21.94 | $22.00 | $-0.13 | -0.59% | 330,905 | $21.99 | $21.94 $22.03 |
| Sep 25, 2026 | $22.11 | $22.14 | $22.03 | $22.13 | +$0.02 | +0.09% | 440,078 | $22.07 | $22.03 $22.14 |
| Sep 24, 2026 | $22.23 | $22.25 | $22.10 | $22.11 | $-0.13 | -0.58% | 323,250 | $22.18 | $22.10 $22.25 |
| Sep 23, 2026 | $22.41 | $22.41 | $22.20 | $22.24 | $-0.23 | -1.00% | 343,676 | $22.26 | $22.20 $22.41 |
| Sep 22, 2026 | $22.45 | $22.47 | $22.41 | $22.46 | +$0.02 | +0.09% | 1,005,873 | $22.45 | $22.41 $22.47 |
| Sep 21, 2026 | $22.43 | $22.45 | $22.41 | $22.44 | +$0.07 | +0.29% | 170,992 | $22.43 | $22.41 $22.45 |
| Sep 18, 2026 | $22.40 | $22.40 | $22.36 | $22.38 | $-0.08 | -0.36% | 211,951 | $22.37 | $22.36 $22.40 |
| Sep 17, 2026 | $22.43 | $22.46 | $22.41 | $22.46 | +$0.12 | +0.54% | 138,361 | $22.43 | $22.41 $22.46 |
| Sep 16, 2026 | $22.36 | $22.44 | $22.32 | $22.33 | +$0.03 | +0.13% | 146,169 | $22.39 | $22.32 $22.44 |
| Sep 15, 2026 | $22.31 | $22.33 | $22.29 | $22.31 | $-0.01 | -0.04% | 245,883 | $22.30 | $22.29 $22.33 |
| Sep 14, 2026 | $22.32 | $22.38 | $22.27 | $22.32 | $-0.01 | -0.04% | 241,540 | $22.33 | $22.27 $22.38 |
| Sep 11, 2026 | $22.41 | $22.42 | $22.32 | $22.33 | $-0.01 | -0.04% | 258,715 | $22.37 | $22.32 $22.42 |
| Sep 10, 2026 | $22.41 | $22.42 | $22.32 | $22.34 | $-0.17 | -0.76% | 406,631 | $22.38 | $22.32 $22.42 |
| Sep 9, 2026 | $22.54 | $22.55 | $22.47 | $22.51 | $-0.03 | -0.13% | 182,202 | $22.51 | $22.47 $22.55 |
| Sep 8, 2026 | $22.55 | $22.57 | $22.51 | $22.54 | $-0.03 | -0.11% | 281,491 | $22.55 | $22.51 $22.57 |
| Sep 4, 2026 | $22.57 | $22.58 | $22.55 | $22.56 | +$0.01 | +0.02% | 319,662 | $22.57 | $22.55 $22.58 |
| Sep 3, 2026 | $22.59 | $22.60 | $22.55 | $22.56 | +$0.03 | +0.13% | 373,576 | $22.56 | $22.55 $22.60 |
| Sep 2, 2026 | $22.51 | $22.53 | $22.50 | $22.53 | +$0.02 | +0.09% | 365,291 | $22.51 | $22.50 $22.53 |
| Sep 1, 2026 | $22.54 | $22.59 | $22.49 | $22.51 | $-0.17 | -0.75% | 483,706 | $22.52 | $22.49 $22.59 |
| Aug 31, 2026 | $22.68 | $22.69 | $22.64 | $22.68 | $-0.03 | -0.13% | 168,148 | $22.66 | $22.64 $22.69 |
| Aug 28, 2026 | $22.77 | $22.82 | $22.70 | $22.71 | $-0.08 | -0.33% | 116,954 | $22.73 | $22.70 $22.82 |
| Aug 27, 2026 | $22.79 | $22.80 | $22.75 | $22.78 | $-0.01 | -0.02% | 217,493 | $22.77 | $22.75 $22.80 |
| Aug 26, 2026 | $22.77 | $22.79 | $22.75 | $22.79 | $-0.02 | -0.09% | 144,121 | $22.77 | $22.75 $22.79 |