iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.27
+0.01 (0.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.26 | 25.28 | 25.25 | 25.27 | 25.27 | 0.03% | 208,076 |
| Sep 25, 2025 | 25.27 | 25.27 | 25.23 | 25.26 | 25.26 | -0.10% | 77,513 |
| Sep 24, 2025 | 25.31 | 25.31 | 25.28 | 25.29 | 25.29 | -0.12% | 53,076 |
| Sep 23, 2025 | 25.31 | 25.32 | 25.30 | 25.32 | 25.32 | 0.02% | 101,819 |
| Sep 22, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.31 | -0.08% | 61,632 |
| Sep 19, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.06% | 85,652 |
| Sep 18, 2025 | 25.31 | 25.32 | 25.29 | 25.32 | 25.32 | -0.02% | 123,899 |
| Sep 17, 2025 | 25.34 | 25.37 | 25.30 | 25.32 | 25.32 | -0.04% | 184,717 |
| Sep 16, 2025 | 25.32 | 25.35 | 25.32 | 25.33 | 25.33 | 0.04% | 97,102 |
| Sep 15, 2025 | 25.33 | 25.35 | 25.32 | 25.32 | 25.32 | 0.08% | 203,251 |
| Sep 12, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.30 | -0.04% | 64,207 |
| Sep 11, 2025 | 25.31 | 25.33 | 25.27 | 25.31 | 25.31 | 0.12% | 153,371 |
| Sep 10, 2025 | 25.30 | 25.31 | 25.28 | 25.28 | 25.28 | -0.04% | 92,956 |
| Sep 9, 2025 | 25.30 | 25.30 | 25.27 | 25.29 | 25.29 | -0.08% | 95,585 |
| Sep 8, 2025 | 25.32 | 25.32 | 25.29 | 25.31 | 25.31 | 0.06% | 62,361 |
| Sep 5, 2025 | 25.32 | 25.33 | 25.29 | 25.30 | 25.30 | 0.14% | 113,308 |
| Sep 4, 2025 | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | 0.20% | 73,789 |
| Sep 3, 2025 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | 0.12% | 74,147 |
| Sep 2, 2025 | 25.16 | 25.18 | 25.14 | 25.18 | 25.18 | -0.42% | 80,848 |
| Aug 29, 2025 | 25.28 | 25.31 | 25.27 | 25.29 | 25.19 | 0.06% | 123,913 |
| Aug 28, 2025 | 25.28 | 25.29 | 25.27 | 25.27 | 25.18 | -0.08% | 74,657 |
| Aug 27, 2025 | 25.26 | 25.31 | 25.25 | 25.29 | 25.20 | 0.12% | 129,229 |
| Aug 26, 2025 | 25.24 | 25.28 | 25.24 | 25.26 | 25.17 | 0.16% | 83,119 |
| Aug 25, 2025 | 25.24 | 25.24 | 25.22 | 25.22 | 25.13 | -0.12% | 100,439 |
| Aug 22, 2025 | 25.18 | 25.26 | 25.18 | 25.25 | 25.16 | 0.32% | 42,421 |
| Aug 21, 2025 | 25.18 | 25.19 | 25.16 | 25.17 | 25.08 | -0.16% | 205,349 |
| Aug 20, 2025 | 25.20 | 25.22 | 25.19 | 25.21 | 25.12 | 0.04% | 115,800 |
| Aug 19, 2025 | 25.18 | 25.21 | 25.18 | 25.20 | 25.11 | 0.08% | 588,056 |
| Aug 18, 2025 | 25.20 | 25.20 | 25.17 | 25.18 | 25.09 | -0.04% | 59,981 |
| Aug 15, 2025 | 25.19 | 25.21 | 25.18 | 25.19 | 25.10 | 0.02% | 69,526 |
| Aug 14, 2025 | 25.19 | 25.20 | 25.17 | 25.19 | 25.09 | -0.10% | 74,362 |
| Aug 13, 2025 | 25.21 | 25.22 | 25.20 | 25.21 | 25.12 | 0.12% | 54,289 |
| Aug 12, 2025 | 25.15 | 25.18 | 25.14 | 25.18 | 25.09 | 0.12% | 86,056 |
| Aug 11, 2025 | 25.14 | 25.16 | 25.13 | 25.15 | 25.06 | 0.04% | 67,970 |
| Aug 8, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 25.05 | -0.08% | 56,998 |
| Aug 7, 2025 | 25.17 | 25.18 | 25.15 | 25.16 | 25.07 | -0.02% | 80,982 |
| Aug 6, 2025 | 25.15 | 25.17 | 25.14 | 25.17 | 25.07 | 0.08% | 105,383 |
| Aug 5, 2025 | 25.15 | 25.16 | 25.13 | 25.15 | 25.05 | -0.10% | 74,878 |
| Aug 4, 2025 | 25.15 | 25.17 | 25.14 | 25.17 | 25.08 | 0.10% | 60,073 |
| Aug 1, 2025 | 25.10 | 25.16 | 25.10 | 25.15 | 25.05 | 0.14% | 85,836 |
| Jul 31, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 24.93 | 0.02% | 169,972 |
| Jul 30, 2025 | 25.12 | 25.16 | 25.10 | 25.11 | 24.92 | -0.10% | 91,670 |
| Jul 29, 2025 | 25.11 | 25.14 | 25.11 | 25.13 | 24.95 | 0.12% | 74,899 |
| Jul 28, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.92 | - | 137,017 |
| Jul 25, 2025 | 25.09 | 25.11 | 25.09 | 25.10 | 24.92 | 0.08% | 83,881 |
| Jul 24, 2025 | 25.08 | 25.10 | 25.07 | 25.08 | 24.90 | -0.10% | 119,265 |
| Jul 23, 2025 | 25.11 | 25.12 | 25.10 | 25.11 | 24.92 | -0.10% | 76,307 |
| Jul 22, 2025 | 25.11 | 25.13 | 25.10 | 25.13 | 24.95 | 0.12% | 48,297 |
| Jul 21, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 24.92 | 0.10% | 80,802 |
| Jul 18, 2025 | 25.07 | 25.09 | 25.07 | 25.08 | 24.89 | 0.12% | 142,556 |