Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
iShares Trust iShares ESG Aware USD Corporate Bond ETF
SUSC
NASDAQ
23.45
As of: 2025-12-05
-0.03 (-0.13%)
vs. previous close
Market
NASDAQ
Latest Volume
186,684
Symbol
SUSC
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 45 · Neutral (RSI2 19.1, RSI7 41.3)
Weak / range-bound trend (ADX 13.9)
Low volatility (~0.1%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
45.0 / 19.1 / 41.3
RSI 45 · Neutral (RSI2 19.1, RSI7 41.3)
StochRSI (K/D)
39.0 / 39.4
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.01 / -0.01 / 0.00
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
24 / 23 / 23
Short / mid / long-term trend structure
ADX14 / ADX7
13.9 / 21.5
Weak / range-bound trend (ADX 13.9)
BBW
0.06%
Low volatility (~0.1%)
ATR14_n
0.34%
Average daily range (as % of price)
CCI20
-16.9
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
50%
Up days
48.1%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 23.45 | 44.97 | 19.07 | 41.29 | 39.0 | 39.4 | -0.0136 | -0.0144 | 0.0008 | 23.51 | 23.50 | 23.39 | 13.9 | 21.5 | 0.0142 | 0.0034 | -16.9 | -1,027.6% | -1,039.1% | 16,565,404 | -200,544 |
| 2025-12-04 | 23.48 | 46.97 | 32.87 | 45.16 | 41.0 | 44.1 | -0.0095 | -0.0146 | 0.0051 | 23.52 | 23.50 | 23.39 | 14.6 | 23.1 | 0.0142 | 0.0034 | -3.7 | 713.7% | 700.0% | 16,752,088 | 205,130 |
| 2025-12-03 | 23.51 | 48.99 | 51.50 | 49.11 | 38.3 | 55.3 | -0.0071 | -0.0159 | 0.0088 | 23.52 | 23.50 | 23.38 | 15.6 | 26.3 | 0.0146 | 0.0035 | 12.4 | -1,131.8% | -1,116.7% | 16,960,153 | 218,143 |
| 2025-12-02 | 23.47 | 46.12 | 22.05 | 43.46 | 53.1 | 75.0 | -0.0070 | -0.0181 | 0.0111 | 23.52 | 23.50 | 23.38 | 16.6 | 30.3 | 0.0147 | 0.0036 | -5.5 | 1,227.3% | 1,234.4% | 16,765,948 | -48,207 |
| 2025-12-01 | 23.46 | 45.04 | 12.04 | 41.37 | 74.5 | 90.6 | -0.0027 | -0.0209 | 0.0182 | 23.53 | 23.50 | 23.38 | 17.6 | 33.7 | 0.0148 | 0.0037 | -11.3 | 17,036.1% | 16,812.9% | 16,546,958 | -106,579 |
| 2025-11-28 | 23.65 | 59.37 | 73.49 | 70.45 | 97.4 | 99.1 | 0.0043 | -0.0254 | 0.0297 | 23.53 | 23.50 | 23.38 | 18.3 | 36.3 | 0.0151 | 0.0032 | 72.4 | -5,508.3% | -5,512.0% | 16,742,010 | 242,919 |
| 2025-11-26 | 23.67 | 61.19 | 98.98 | 75.01 | 100.0 | 96.6 | -0.0066 | -0.0328 | 0.0262 | 23.52 | 23.50 | 23.37 | 17.7 | 33.0 | 0.0147 | 0.0032 | 75.9 | 399.6% | 423.8% | 16,814,155 | 486,022 |
| 2025-11-25 | 23.62 | 57.84 | 98.02 | 70.43 | 100.0 | 86.7 | -0.0225 | -0.0394 | 0.0169 | 23.50 | 23.49 | 23.37 | 16.9 | 29.1 | 0.0154 | 0.0032 | 58.0 | -965.9% | -942.8% | 16,653,537 | 510,091 |
| 2025-11-24 | 23.56 | 53.79 | 95.94 | 64.32 | 89.8 | 71.6 | -0.0369 | -0.0436 | 0.0067 | 23.49 | 23.49 | 23.37 | 16.5 | 25.4 | 0.0193 | 0.0032 | 23.7 | -743.4% | -717.8% | 16,499,091 | 606,554 |
| 2025-11-21 | 23.49 | 48.85 | 90.60 | 55.84 | 70.4 | 54.7 | -0.0486 | -0.0453 | -0.0033 | 23.49 | 23.48 | 23.36 | 16.9 | 24.1 | 0.0227 | 0.0032 | -14.6 | -2,639.3% | -2,618.9% | 16,328,133 | 271,346 |
| 2025-11-20 | 23.43 | 43.21 | 72.52 | 44.54 | 54.8 | 40.9 | -0.0562 | -0.0445 | -0.0117 | 23.49 | 23.48 | 23.36 | 18.0 | 26.7 | 0.0249 | 0.0032 | -40.2 | 5,276.0% | 5,302.2% | 16,143,446 | 443,958 |
| 2025-11-19 | 23.39 | 39.39 | 32.64 | 35.89 | 39.0 | 28.5 | -0.0584 | -0.0416 | -0.0169 | 23.49 | 23.49 | 23.36 | 18.6 | 29.1 | 0.0261 | 0.0032 | -57.7 | -5,403.0% | -5,407.9% | 15,892,537 | 350,401 |
| 2025-11-18 | 23.41 | 40.99 | 59.72 | 39.16 | 29.0 | 22.8 | -0.0564 | -0.0373 | -0.0190 | 23.50 | 23.49 | 23.36 | 18.8 | 29.9 | 0.0268 | 0.0032 | -64.2 | 12,707.0% | 12,736.4% | 16,056,787 | 298,197 |
| 2025-11-17 | 23.38 | 38.16 | 19.01 | 32.79 | 17.6 | 23.6 | -0.0555 | -0.0326 | -0.0229 | 23.51 | 23.49 | 23.36 | 18.9 | 29.7 | 0.0273 | 0.0033 | -76.9 | -2,730.5% | -2,729.0% | 15,699,488 | -333,415 |
| 2025-11-14 | 23.38 | 37.73 | 12.12 | 31.85 | 21.8 | 27.9 | -0.0505 | -0.0268 | -0.0236 | 23.53 | 23.50 | 23.36 | 18.8 | 28.7 | 0.0270 | 0.0033 | -82.8 | -2,109.2% | -2,124.4% | 15,542,136 | -867,890 |
2025-12-05
Close 23.45
RSI14 / RSI2 / RSI7
45.0 / 19.1 / 41.3
StochRSI K / D
39.0 / 39.4
MACD / Sig / Hist
-0.014 / -0.014 / 0.001
EMA20 / 60 / 120
24 / 23 / 23
ADX14 / ADX7
13.9 / 21.5
BBW
0.0142
ATR14_n
0.0034
CCI20
-16.9
VolChg1d
-1,027.6%
ValChg1d
-1,039.1%
OBV
16,565,404
OBV_Chg3d
-200,544
2025-12-04
Close 23.48
RSI14 / RSI2 / RSI7
47.0 / 32.9 / 45.2
StochRSI K / D
41.0 / 44.1
MACD / Sig / Hist
-0.010 / -0.015 / 0.005
EMA20 / 60 / 120
24 / 23 / 23
ADX14 / ADX7
14.6 / 23.1
BBW
0.0142
ATR14_n
0.0034
CCI20
-3.7
VolChg1d
713.7%
ValChg1d
700.0%
OBV
16,752,088
OBV_Chg3d
205,130
2025-12-03
Close 23.51
RSI14 / RSI2 / RSI7
49.0 / 51.5 / 49.1
StochRSI K / D
38.3 / 55.3
MACD / Sig / Hist
-0.007 / -0.016 / 0.009
EMA20 / 60 / 120
24 / 23 / 23
ADX14 / ADX7
15.6 / 26.3
BBW
0.0146
ATR14_n
0.0035
CCI20
12.4
VolChg1d
-1,131.8%
ValChg1d
-1,116.7%
OBV
16,960,153
OBV_Chg3d
218,143
2025-12-02
Close 23.47
RSI14 / RSI2 / RSI7
46.1 / 22.1 / 43.5
StochRSI K / D
53.1 / 75.0
MACD / Sig / Hist
-0.007 / -0.018 / 0.011
EMA20 / 60 / 120
24 / 23 / 23
ADX14 / ADX7
16.6 / 30.3
BBW
0.0147
ATR14_n
0.0036
CCI20
-5.5
VolChg1d
1,227.3%
ValChg1d
1,234.4%
OBV
16,765,948
OBV_Chg3d
-48,207
2025-12-01
Close 23.46
RSI14 / RSI2 / RSI7
45.0 / 12.0 / 41.4
StochRSI K / D
74.5 / 90.6
MACD / Sig / Hist
-0.003 / -0.021 / 0.018
EMA20 / 60 / 120
24 / 24 / 23
ADX14 / ADX7
17.6 / 33.7
BBW
0.0148
ATR14_n
0.0037
CCI20
-11.3
VolChg1d
17,036.1%
ValChg1d
16,812.9%
OBV
16,546,958
OBV_Chg3d
-106,579
2025-11-28
Close 23.65
RSI14 / RSI2 / RSI7
59.4 / 73.5 / 70.5
StochRSI K / D
97.4 / 99.1
MACD / Sig / Hist
0.004 / -0.025 / 0.030
EMA20 / 60 / 120
24 / 24 / 23
ADX14 / ADX7
18.3 / 36.3
BBW
0.0151
ATR14_n
0.0032
CCI20
72.4
VolChg1d
-5,508.3%
ValChg1d
-5,512.0%
OBV
16,742,010
OBV_Chg3d
242,919
2025-11-26
Close 23.67
RSI14 / RSI2 / RSI7
61.2 / 99.0 / 75.0
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
-0.007 / -0.033 / 0.026
EMA20 / 60 / 120
24 / 23 / 23
ADX14 / ADX7
17.7 / 33.0
BBW
0.0147
ATR14_n
0.0032
CCI20
75.9
VolChg1d
399.6%
ValChg1d
423.8%
OBV
16,814,155
OBV_Chg3d
486,022
2025-11-25
Close 23.62
RSI14 / RSI2 / RSI7
57.8 / 98.0 / 70.4
StochRSI K / D
100.0 / 86.7
MACD / Sig / Hist
-0.023 / -0.039 / 0.017
EMA20 / 60 / 120
24 / 23 / 23
ADX14 / ADX7
16.9 / 29.1
BBW
0.0154
ATR14_n
0.0032
CCI20
58.0
VolChg1d
-965.9%
ValChg1d
-942.8%
OBV
16,653,537
OBV_Chg3d
510,091
2025-11-24
Close 23.56
RSI14 / RSI2 / RSI7
53.8 / 95.9 / 64.3
StochRSI K / D
89.8 / 71.6
MACD / Sig / Hist
-0.037 / -0.044 / 0.007
EMA20 / 60 / 120
23 / 23 / 23
ADX14 / ADX7
16.5 / 25.4
BBW
0.0193
ATR14_n
0.0032
CCI20
23.7
VolChg1d
-743.4%
ValChg1d
-717.8%
OBV
16,499,091
OBV_Chg3d
606,554
2025-11-21
Close 23.49
RSI14 / RSI2 / RSI7
48.9 / 90.6 / 55.8
StochRSI K / D
70.4 / 54.7
MACD / Sig / Hist
-0.049 / -0.045 / -0.003
EMA20 / 60 / 120
23 / 23 / 23
ADX14 / ADX7
16.9 / 24.1
BBW
0.0227
ATR14_n
0.0032
CCI20
-14.6
VolChg1d
-2,639.3%
ValChg1d
-2,618.9%
OBV
16,328,133
OBV_Chg3d
271,346
2025-11-20
Close 23.43
RSI14 / RSI2 / RSI7
43.2 / 72.5 / 44.5
StochRSI K / D
54.8 / 40.9
MACD / Sig / Hist
-0.056 / -0.045 / -0.012
EMA20 / 60 / 120
23 / 23 / 23
ADX14 / ADX7
18.0 / 26.7
BBW
0.0249
ATR14_n
0.0032
CCI20
-40.2
VolChg1d
5,276.0%
ValChg1d
5,302.2%
OBV
16,143,446
OBV_Chg3d
443,958
2025-11-19
Close 23.39
RSI14 / RSI2 / RSI7
39.4 / 32.6 / 35.9
StochRSI K / D
39.0 / 28.5
MACD / Sig / Hist
-0.058 / -0.042 / -0.017
EMA20 / 60 / 120
23 / 23 / 23
ADX14 / ADX7
18.6 / 29.1
BBW
0.0261
ATR14_n
0.0032
CCI20
-57.7
VolChg1d
-5,403.0%
ValChg1d
-5,407.9%
OBV
15,892,537
OBV_Chg3d
350,401
2025-11-18
Close 23.41
RSI14 / RSI2 / RSI7
41.0 / 59.7 / 39.2
StochRSI K / D
29.0 / 22.8
MACD / Sig / Hist
-0.056 / -0.037 / -0.019
EMA20 / 60 / 120
24 / 23 / 23
ADX14 / ADX7
18.8 / 29.9
BBW
0.0268
ATR14_n
0.0032
CCI20
-64.2
VolChg1d
12,707.0%
ValChg1d
12,736.4%
OBV
16,056,787
OBV_Chg3d
298,197
2025-11-17
Close 23.38
RSI14 / RSI2 / RSI7
38.2 / 19.0 / 32.8
StochRSI K / D
17.6 / 23.6
MACD / Sig / Hist
-0.056 / -0.033 / -0.023
EMA20 / 60 / 120
24 / 23 / 23
ADX14 / ADX7
18.9 / 29.7
BBW
0.0273
ATR14_n
0.0033
CCI20
-76.9
VolChg1d
-2,730.5%
ValChg1d
-2,729.0%
OBV
15,699,488
OBV_Chg3d
-333,415
2025-11-14
Close 23.38
RSI14 / RSI2 / RSI7
37.7 / 12.1 / 31.9
StochRSI K / D
21.8 / 27.9
MACD / Sig / Hist
-0.051 / -0.027 / -0.024
EMA20 / 60 / 120
24 / 23 / 23
ADX14 / ADX7
18.8 / 28.7
BBW
0.0270
ATR14_n
0.0033
CCI20
-82.8
VolChg1d
-2,109.2%
ValChg1d
-2,124.4%
OBV
15,542,136
OBV_Chg3d
-867,890
