iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.19
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
25.18
-0.01 (-0.04%)
After-hours: Mar 6, 2026, 4:15 PM EST
SUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.16 | 25.22 | 25.16 | 25.19 | 25.19 | - | 74,982 |
| Mar 5, 2026 | 25.20 | 25.20 | 25.18 | 25.19 | 25.19 | -0.20% | 159,422 |
| Mar 4, 2026 | 25.24 | 25.25 | 25.23 | 25.24 | 25.24 | -0.04% | 124,956 |
| Mar 3, 2026 | 25.18 | 25.25 | 25.18 | 25.25 | 25.25 | 0.02% | 138,460 |
| Mar 2, 2026 | 25.25 | 25.25 | 25.22 | 25.25 | 25.25 | -0.53% | 103,020 |
| Feb 27, 2026 | 25.38 | 25.39 | 25.38 | 25.38 | 25.29 | 0.08% | 120,207 |
| Feb 26, 2026 | 25.34 | 25.37 | 25.34 | 25.36 | 25.27 | 0.06% | 154,148 |
| Feb 25, 2026 | 25.34 | 25.36 | 25.34 | 25.35 | 25.25 | -0.04% | 174,816 |
| Feb 24, 2026 | 25.35 | 25.36 | 25.34 | 25.36 | 25.26 | -0.06% | 163,584 |
| Feb 23, 2026 | 25.34 | 25.38 | 25.34 | 25.37 | 25.28 | 0.12% | 163,968 |
| Feb 20, 2026 | 25.34 | 25.35 | 25.33 | 25.34 | 25.25 | 0.04% | 168,219 |
| Feb 19, 2026 | 25.33 | 25.34 | 25.31 | 25.33 | 25.24 | -0.04% | 93,302 |
| Feb 18, 2026 | 25.33 | 25.34 | 25.32 | 25.34 | 25.25 | 0.04% | 240,788 |
| Feb 17, 2026 | 25.34 | 25.34 | 25.32 | 25.33 | 25.24 | -0.08% | 119,316 |
| Feb 13, 2026 | 25.33 | 25.35 | 25.32 | 25.35 | 25.26 | 0.20% | 88,878 |
| Feb 12, 2026 | 25.29 | 25.31 | 25.28 | 25.30 | 25.21 | 0.12% | 125,608 |
| Feb 11, 2026 | 25.27 | 25.34 | 25.25 | 25.27 | 25.18 | -0.08% | 319,566 |
| Feb 10, 2026 | 25.29 | 25.30 | 25.28 | 25.29 | 25.20 | 0.06% | 255,351 |
| Feb 9, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.18 | 0.02% | 203,719 |
| Feb 6, 2026 | 25.27 | 25.27 | 25.25 | 25.27 | 25.18 | -0.04% | 118,913 |
| Feb 5, 2026 | 25.26 | 25.28 | 25.24 | 25.28 | 25.19 | 0.26% | 182,176 |
| Feb 4, 2026 | 25.20 | 25.22 | 25.19 | 25.22 | 25.12 | 0.02% | 362,437 |
| Feb 3, 2026 | 25.21 | 25.21 | 25.20 | 25.21 | 25.12 | - | 214,539 |
| Feb 2, 2026 | 25.25 | 25.25 | 25.20 | 25.21 | 25.12 | -0.41% | 135,363 |
| Jan 30, 2026 | 25.32 | 25.32 | 25.31 | 25.32 | 25.13 | 0.06% | 110,952 |
| Jan 29, 2026 | 25.28 | 25.31 | 25.28 | 25.30 | 25.11 | 0.06% | 167,084 |
| Jan 28, 2026 | 25.29 | 25.29 | 25.27 | 25.29 | 25.10 | -0.02% | 90,266 |
| Jan 27, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.10 | 0.04% | 102,767 |
| Jan 26, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.09 | 0.08% | 79,127 |
| Jan 23, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.07 | 0.08% | 113,023 |
| Jan 22, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.05 | - | 67,995 |
| Jan 21, 2026 | 25.23 | 25.26 | 25.22 | 25.24 | 25.05 | 0.08% | 236,450 |
| Jan 20, 2026 | 25.21 | 25.23 | 25.21 | 25.22 | 25.03 | -0.04% | 123,223 |
| Jan 16, 2026 | 25.24 | 25.25 | 25.23 | 25.23 | 25.04 | -0.06% | 131,296 |
| Jan 15, 2026 | 25.27 | 25.27 | 25.24 | 25.25 | 25.06 | -0.11% | 95,229 |
| Jan 14, 2026 | 25.26 | 25.28 | 25.26 | 25.27 | 25.09 | 0.06% | 85,037 |
| Jan 13, 2026 | 25.25 | 25.26 | 25.24 | 25.26 | 25.07 | 0.08% | 111,950 |
| Jan 12, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.05 | 0.04% | 149,761 |
| Jan 9, 2026 | 25.24 | 25.25 | 25.23 | 25.23 | 25.04 | -0.02% | 78,532 |
| Jan 8, 2026 | 25.25 | 25.25 | 25.22 | 25.24 | 25.05 | -0.10% | 93,958 |
| Jan 7, 2026 | 25.27 | 25.27 | 25.24 | 25.26 | 25.07 | 0.04% | 229,279 |
| Jan 6, 2026 | 25.25 | 25.26 | 25.23 | 25.25 | 25.06 | - | 182,986 |
| Jan 5, 2026 | 25.25 | 25.26 | 25.24 | 25.25 | 25.06 | 0.08% | 101,001 |
| Jan 2, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.04 | -0.04% | 92,553 |
| Dec 31, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.05 | -0.08% | 65,935 |
| Dec 30, 2025 | 25.23 | 25.26 | 25.23 | 25.26 | 25.07 | 0.04% | 89,374 |
| Dec 29, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.06 | 0.04% | 297,194 |
| Dec 26, 2025 | 25.24 | 25.24 | 25.21 | 25.24 | 25.05 | 0.12% | 107,252 |
| Dec 24, 2025 | 25.20 | 25.21 | 25.18 | 25.21 | 25.02 | 0.12% | 109,278 |
| Dec 23, 2025 | 25.17 | 25.18 | 25.15 | 25.18 | 24.99 | -0.02% | 173,027 |