Skip to main content
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
24.79
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.7924.8024.7624.7924.79-299,379
Nov 19, 202424.8124.8224.7924.7924.790.04%91,978
Nov 18, 202424.7624.8024.7624.7824.780.04%141,695
Nov 15, 202424.7324.7924.7124.7724.770.16%605,051
Nov 14, 202424.7724.7924.7224.7324.73-0.12%136,923
Nov 13, 202424.7824.8024.7624.7624.760.04%128,985
Nov 12, 202424.7624.7724.7324.7524.75-0.16%179,004
Nov 11, 202424.7924.8024.7924.7924.79-0.12%134,079
Nov 8, 202424.8424.8524.8024.8224.82-0.08%881,660
Nov 7, 202424.7724.8424.7724.8424.840.36%82,669
Nov 6, 202424.7424.7824.7324.7524.75-0.12%129,583
Nov 5, 202424.7724.7924.7324.7824.780.04%80,306
Nov 4, 202424.7724.8024.7624.7724.770.16%108,556
Nov 1, 202424.7924.8024.7224.7324.73-0.48%140,737
Oct 31, 202424.8424.8624.8124.8524.77-90,290
Oct 30, 202424.9124.9124.8524.8524.77-0.20%106,032
Oct 29, 202424.8524.9024.8424.9024.820.12%109,869
Oct 28, 202424.8924.9024.8524.8724.79-0.04%55,022
Oct 25, 202424.9124.9424.8824.8824.80-0.08%81,064
Oct 24, 202424.8924.9224.8924.9024.820.04%197,741
Oct 23, 202424.9024.9024.8624.8924.81-0.08%91,910
Oct 22, 202424.9424.9424.8924.9124.83-0.04%168,217
Oct 21, 202424.9724.9724.9124.9224.84-0.24%64,975
Oct 18, 202425.0125.0224.9724.9824.890.04%190,966
Oct 17, 202424.9624.9824.9524.9724.88-0.16%87,519
Oct 16, 202425.0025.0124.9925.0124.920.16%126,076
Oct 15, 202424.9624.9924.9624.9724.880.08%141,223
Oct 14, 202424.9524.9624.9324.9524.87-0.12%68,981
Oct 11, 202424.9424.9824.9424.9824.890.12%67,057
Oct 10, 202424.9524.9624.9124.9524.870.12%86,632
Oct 9, 202424.9124.9324.9124.9224.84-0.12%134,481
Oct 8, 202424.9324.9524.9224.9524.870.08%154,093
Oct 7, 202424.9424.9424.9124.9324.85-0.12%152,330
Oct 4, 202425.0025.0024.9524.9624.88-0.40%114,749
Oct 3, 202425.1025.1025.0525.0624.97-0.20%105,210
Oct 2, 202425.0725.1225.0725.1125.02-0.04%84,414
Oct 1, 202425.0625.1225.0625.1225.03-0.16%143,960
Sep 30, 202425.2025.2025.1425.1624.99-0.16%83,410
Sep 27, 202425.1725.2025.1625.2025.030.28%94,452
Sep 26, 202425.1625.1625.1225.1324.96-0.12%73,610
Sep 25, 202425.1725.1825.1525.1624.99-0.16%83,533
Sep 24, 202425.1625.2025.1525.2025.030.12%122,386
Sep 23, 202425.1625.1925.1425.1725.00-0.04%225,081
Sep 20, 202425.1325.1825.1325.1825.010.08%89,974
Sep 19, 202425.1825.1825.1325.1624.990.16%121,242
Sep 18, 202425.1325.1925.1125.1224.95-0.12%87,306
Sep 17, 202425.1425.1525.1325.1524.98-0.04%261,763
Sep 16, 202425.1325.1625.1325.1624.990.12%141,145
Sep 13, 202425.1425.1525.1225.1324.960.12%126,412
Sep 12, 202425.0925.1025.0625.1024.930.08%125,871
Sep 11, 202425.0725.1125.0625.0824.91-0.04%125,861
Sep 10, 202425.0725.1025.0725.0924.920.12%108,469
Sep 9, 202425.0525.0825.0425.0624.89-235,884
Sep 6, 202425.0625.1125.0125.0624.890.08%317,335
Sep 5, 202425.0325.0424.9925.0424.870.20%2,838,060
Sep 4, 202424.9425.0024.9424.9924.820.24%114,912
Sep 3, 202424.9224.9524.9224.9324.76-0.20%113,766
Aug 30, 202425.0025.0124.9724.9824.73-0.08%802,945
Aug 29, 202425.0025.0124.9825.0024.75-0.04%77,455
Aug 28, 202425.0125.0225.0025.0124.760.04%99,381
Aug 27, 202424.9625.0224.9625.0024.75-89,777
Aug 26, 202425.0325.0324.9925.0024.75-0.04%63,629
Aug 23, 202424.9625.0124.9625.0124.760.32%67,156
Aug 22, 202424.9624.9624.9124.9324.68-0.16%66,953
Aug 21, 202424.9424.9924.9324.9724.720.16%76,171
Aug 20, 202424.9324.9324.9024.9324.680.20%51,622
Aug 19, 202424.8824.9124.8724.8824.63-0.04%114,126
Aug 16, 202424.8724.8924.8424.8924.640.12%397,637
Aug 15, 202424.8524.8624.8324.8624.61-0.20%52,744
Aug 14, 202424.8824.9324.8824.9124.660.08%123,041
Aug 13, 202424.8924.9024.8724.8924.640.20%58,596
Aug 12, 202424.8124.8424.7924.8424.590.16%140,222
Aug 9, 202424.8124.8224.8024.8024.55-166,747
Aug 8, 202424.7724.8124.7624.8024.550.04%67,681
Aug 7, 202424.8024.8124.7724.7924.54-0.08%96,193
Aug 6, 202424.8524.8524.8024.8124.56-0.16%108,768
Aug 5, 202424.9424.9424.8224.8524.60-0.16%103,516
Aug 2, 202424.7124.9024.7124.8924.640.53%83,083
Aug 1, 202424.7424.7724.7324.7624.51-0.12%64,073
Jul 31, 202424.7924.8024.7324.7924.460.24%80,535
Jul 30, 202424.7124.7424.7024.7324.400.04%53,381
Jul 29, 202424.7324.7324.6924.7224.390.08%43,176
Jul 26, 202424.7224.7224.6824.7024.370.20%171,087
Jul 25, 202424.6624.7024.6424.6524.32-78,397
Jul 24, 202424.6524.6724.6424.6524.320.04%56,686
Jul 23, 202424.6524.6524.6424.6424.310.08%75,673
Jul 22, 202424.6224.6424.6124.6224.29-90,109
Jul 19, 202424.5624.6324.5624.6224.29-0.16%33,687
Jul 18, 202424.6624.6824.6524.6624.33-0.04%95,204
Jul 17, 202424.6424.6824.6324.6724.34-134,731
Jul 16, 202424.6424.6724.6424.6724.340.08%83,746
Jul 15, 202424.6624.6724.6424.6524.32-102,961
Jul 12, 202424.6224.6624.6224.6524.320.12%112,746
Jul 11, 202424.6024.6224.6024.6224.290.29%132,953
Jul 10, 202424.5524.5524.5324.5524.230.04%95,873
Jul 9, 202424.5324.5524.5124.5424.22-159,621
Jul 8, 202424.5524.5524.5324.5424.22-0.04%89,281
Jul 5, 202424.5124.5624.5124.5524.230.31%115,598
Jul 3, 202424.4024.4824.4024.4824.150.18%78,140
Jul 2, 202424.4424.4424.4124.4324.110.21%60,169