Skip to main content
logo
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
24.97
-0.10 (-0.38%)
At close: Apr 1, 2026, 4:00 PM EDT
24.97
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202624.9624.9924.9624.98--0.36%49,370
Mar 31, 202625.0425.0725.0325.0725.070.26%130,652
Mar 30, 202625.0025.0224.9925.0025.000.24%131,781
Mar 27, 202624.9224.9524.9124.9424.940.12%136,518
Mar 26, 202624.9624.9924.9124.9124.91-0.36%141,173
Mar 25, 202625.0225.0325.0025.0025.000.08%49,054
Mar 24, 202624.9725.0224.9624.9824.98-0.12%210,431
Mar 23, 202624.9825.0424.9825.0125.010.20%161,401
Mar 20, 202625.0025.0124.9524.9624.96-0.32%345,598
Mar 19, 202624.9725.0624.9725.0425.040.10%283,774
Mar 18, 202625.0725.0825.0125.0225.02-0.26%152,127
Mar 17, 202625.0725.0925.0725.0825.080.12%68,133
Mar 16, 202625.0625.0725.0325.0525.050.20%61,249
Mar 13, 202625.0625.0824.9925.0025.00-0.08%209,597
Mar 12, 202625.0825.0925.0025.0225.02-0.40%334,781
Mar 11, 202625.1525.1625.1225.1225.12-0.20%66,389
Mar 10, 202625.2325.2325.1725.1725.17-0.16%113,515
Mar 9, 202625.1625.2125.1525.2125.210.08%258,776
Mar 6, 202625.1625.2225.1625.1925.19-74,982
Mar 5, 202625.2025.2025.1825.1925.19-0.20%259,422
Mar 4, 202625.2425.2525.2325.2425.24-0.04%124,956
Mar 3, 202625.1825.2525.1825.2525.250.02%138,460
Mar 2, 202625.2525.2525.2225.2525.25-0.53%103,020
Feb 27, 202625.3825.3925.3825.3825.290.08%120,207
Feb 26, 202625.3425.3725.3425.3625.270.06%154,148
Feb 25, 202625.3425.3625.3425.3525.25-0.04%174,816
Feb 24, 202625.3525.3625.3425.3625.26-0.06%163,584
Feb 23, 202625.3425.3825.3425.3725.280.12%163,968
Feb 20, 202625.3425.3525.3325.3425.250.04%168,219
Feb 19, 202625.3325.3425.3125.3325.24-0.04%93,302
Feb 18, 202625.3325.3425.3225.3425.250.04%240,788
Feb 17, 202625.3425.3425.3225.3325.24-0.08%119,316
Feb 13, 202625.3325.3525.3225.3525.260.20%88,878
Feb 12, 202625.2925.3125.2825.3025.210.12%125,608
Feb 11, 202625.2725.3425.2525.2725.18-0.08%319,566
Feb 10, 202625.2925.3025.2825.2925.200.06%255,351
Feb 9, 202625.2625.2825.2625.2825.180.02%203,719
Feb 6, 202625.2725.2725.2525.2725.18-0.04%118,913
Feb 5, 202625.2625.2825.2425.2825.190.26%182,176
Feb 4, 202625.2025.2225.1925.2225.120.02%362,437
Feb 3, 202625.2125.2125.2025.2125.12-214,539
Feb 2, 202625.2525.2525.2025.2125.12-0.41%135,363
Jan 30, 202625.3225.3225.3125.3225.130.06%110,952
Jan 29, 202625.2825.3125.2825.3025.110.06%167,084
Jan 28, 202625.2925.2925.2725.2925.10-0.02%90,266
Jan 27, 202625.2725.2925.2725.2925.100.04%102,767
Jan 26, 202625.2625.2825.2625.2825.090.08%79,127
Jan 23, 202625.2425.2625.2425.2625.070.08%113,023
Jan 22, 202625.2525.2525.2425.2425.05-67,995
Jan 21, 202625.2325.2625.2225.2425.050.08%236,450