iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.24
-0.02 (-0.08%)
Dec 31, 2025, 4:00 PM EST - Market closed
SUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.24 | -0.08% | 65,935 |
| Dec 30, 2025 | 25.23 | 25.26 | 25.23 | 25.26 | 25.26 | 0.04% | 89,374 |
| Dec 29, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.04% | 147,194 |
| Dec 26, 2025 | 25.24 | 25.24 | 25.21 | 25.24 | 25.24 | 0.12% | 107,252 |
| Dec 24, 2025 | 25.20 | 25.21 | 25.18 | 25.21 | 25.21 | 0.12% | 109,278 |
| Dec 23, 2025 | 25.17 | 25.18 | 25.15 | 25.18 | 25.18 | -0.02% | 173,027 |
| Dec 22, 2025 | 25.19 | 25.19 | 25.17 | 25.19 | 25.19 | -0.04% | 220,364 |
| Dec 19, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.20 | -0.38% | 131,536 |
| Dec 18, 2025 | 25.30 | 25.30 | 25.28 | 25.29 | 25.19 | 0.10% | 124,142 |
| Dec 17, 2025 | 25.27 | 25.27 | 25.26 | 25.27 | 25.17 | 0.02% | 83,912 |
| Dec 16, 2025 | 25.24 | 25.27 | 25.24 | 25.26 | 25.16 | 0.06% | 95,758 |
| Dec 15, 2025 | 25.26 | 25.26 | 25.24 | 25.25 | 25.15 | 0.02% | 112,284 |
| Dec 12, 2025 | 25.23 | 25.24 | 25.22 | 25.24 | 25.14 | -0.04% | 288,417 |
| Dec 11, 2025 | 25.26 | 25.26 | 25.23 | 25.25 | 25.15 | - | 90,457 |
| Dec 10, 2025 | 25.19 | 25.25 | 25.18 | 25.25 | 25.15 | 0.24% | 125,547 |
| Dec 9, 2025 | 25.23 | 25.23 | 25.18 | 25.19 | 25.09 | -0.04% | 220,385 |
| Dec 8, 2025 | 25.22 | 25.22 | 25.18 | 25.20 | 25.10 | -0.12% | 92,701 |
| Dec 5, 2025 | 25.25 | 25.25 | 25.21 | 25.23 | 25.13 | -0.04% | 130,092 |
| Dec 4, 2025 | 25.24 | 25.24 | 25.22 | 25.24 | 25.14 | -0.04% | 129,152 |
| Dec 3, 2025 | 25.24 | 25.25 | 25.22 | 25.25 | 25.15 | 0.16% | 165,803 |
| Dec 2, 2025 | 25.22 | 25.23 | 25.21 | 25.21 | 25.11 | 0.04% | 87,748 |
| Dec 1, 2025 | 25.21 | 25.23 | 25.20 | 25.20 | 25.10 | -0.55% | 111,955 |
| Nov 28, 2025 | 25.34 | 25.35 | 25.33 | 25.34 | 25.15 | 0.04% | 27,952 |
| Nov 26, 2025 | 25.32 | 25.34 | 25.31 | 25.33 | 25.14 | -0.02% | 114,575 |
| Nov 25, 2025 | 25.29 | 25.34 | 25.29 | 25.34 | 25.14 | 0.22% | 108,456 |
| Nov 24, 2025 | 25.28 | 25.29 | 25.27 | 25.28 | 25.09 | 0.04% | 64,729 |
| Nov 21, 2025 | 25.27 | 25.30 | 25.25 | 25.27 | 25.08 | 0.16% | 140,399 |
| Nov 20, 2025 | 25.25 | 25.25 | 25.22 | 25.23 | 25.04 | 0.04% | 176,941 |
| Nov 19, 2025 | 25.24 | 25.25 | 25.21 | 25.22 | 25.03 | - | 139,231 |
| Nov 18, 2025 | 25.23 | 25.24 | 25.21 | 25.22 | 25.03 | 0.02% | 238,481 |
| Nov 17, 2025 | 25.22 | 25.22 | 25.20 | 25.22 | 25.02 | 0.04% | 135,950 |
| Nov 14, 2025 | 25.23 | 25.23 | 25.20 | 25.21 | 25.01 | -0.06% | 96,638 |
| Nov 13, 2025 | 25.21 | 25.23 | 25.21 | 25.22 | 25.03 | -0.08% | 125,265 |
| Nov 12, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.05 | -0.10% | 199,907 |
| Nov 11, 2025 | 25.25 | 25.27 | 25.24 | 25.27 | 25.07 | 0.22% | 68,024 |
| Nov 10, 2025 | 25.22 | 25.24 | 25.21 | 25.21 | 25.02 | -0.08% | 151,836 |
| Nov 7, 2025 | 25.21 | 25.24 | 25.21 | 25.23 | 25.04 | - | 100,372 |
| Nov 6, 2025 | 25.22 | 25.23 | 25.20 | 25.23 | 25.04 | 0.22% | 118,075 |
| Nov 5, 2025 | 25.21 | 25.21 | 25.17 | 25.18 | 24.98 | -0.14% | 74,100 |
| Nov 4, 2025 | 25.19 | 25.22 | 25.19 | 25.21 | 25.02 | 0.12% | 117,602 |
| Nov 3, 2025 | 25.19 | 25.20 | 25.18 | 25.18 | 24.99 | -0.43% | 202,641 |
| Oct 31, 2025 | 25.31 | 25.31 | 25.28 | 25.29 | 25.00 | - | 157,492 |
| Oct 30, 2025 | 25.29 | 25.31 | 25.27 | 25.29 | 25.00 | -0.12% | 127,414 |
| Oct 29, 2025 | 25.38 | 25.38 | 25.31 | 25.32 | 25.03 | -0.20% | 189,984 |
| Oct 28, 2025 | 25.37 | 25.37 | 25.35 | 25.37 | 25.08 | - | 62,961 |
| Oct 27, 2025 | 25.37 | 25.37 | 25.34 | 25.37 | 25.08 | - | 215,589 |
| Oct 24, 2025 | 25.36 | 25.38 | 25.35 | 25.37 | 25.08 | 0.08% | 84,490 |
| Oct 23, 2025 | 25.35 | 25.36 | 25.34 | 25.35 | 25.06 | -0.02% | 52,957 |
| Oct 22, 2025 | 25.35 | 25.36 | 25.33 | 25.36 | 25.07 | -0.02% | 81,437 |
| Oct 21, 2025 | 25.38 | 25.38 | 25.35 | 25.36 | 25.07 | 0.06% | 141,579 |