Skip to main content
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
24.97
-0.02 (-0.08%)
May 28, 2025, 4:00 PM - Market closed

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202524.9824.9924.9524.9724.97-0.08%210,721
May 27, 202524.9524.9924.9524.9924.990.20%67,835
May 23, 202524.9824.9824.9224.9424.94-53,893
May 22, 202524.8924.9424.8924.9424.940.20%48,636
May 21, 202524.9424.9424.8824.8924.89-0.24%74,153
May 20, 202524.9624.9724.9324.9524.95-231,300
May 19, 202524.9124.9624.9024.9524.950.04%65,156
May 16, 202524.9424.9624.9324.9424.940.04%70,975
May 15, 202524.8924.9324.8924.9324.930.32%343,854
May 14, 202524.8724.8924.8424.8524.85-0.16%145,809
May 13, 202524.8924.9024.8024.8924.890.12%184,818
May 12, 202524.8324.8824.8324.8624.86-0.12%207,564
May 9, 202524.9024.9224.8824.8924.890.12%90,923
May 8, 202524.9224.9324.8624.8624.86-0.32%161,291
May 7, 202524.9424.9424.9124.9424.940.04%77,451
May 6, 202524.9124.9324.8924.9324.930.12%66,901
May 5, 202524.9024.9024.8624.9024.900.08%134,957
May 2, 202524.8924.9224.8624.8824.88-0.16%95,759
May 1, 202525.0225.0224.9224.9224.92-0.56%291,032
Apr 30, 202525.0525.0725.0325.0624.97-93,435
Apr 29, 202525.0225.0625.0225.0624.970.08%136,734
Apr 28, 202524.9925.0424.9925.0424.950.16%118,500
Apr 25, 202524.9725.0024.9525.0024.910.20%89,990
Apr 24, 202524.9224.9524.9024.9524.860.40%81,752
Apr 23, 202524.9124.9224.8424.8524.76-110,076
Apr 22, 202524.8724.8924.8524.8524.76-68,139
Apr 21, 202524.8824.9124.8524.8524.76-0.16%142,161
Apr 17, 202524.8724.9024.8724.8924.800.08%133,464
Apr 16, 202524.8224.8724.8124.8724.780.28%121,206
Apr 15, 202524.8024.8324.8024.8024.710.12%78,716
Apr 14, 202524.7324.8024.7324.7724.680.45%109,209
Apr 11, 202524.6524.6924.5824.6624.57-0.32%187,762
Apr 10, 202524.8524.8524.7124.7424.65-0.28%217,627
Apr 9, 202524.7024.8424.6024.8124.720.36%277,194
Apr 8, 202524.8024.8224.7224.7224.63-0.16%217,907
Apr 7, 202524.9324.9424.7524.7624.67-0.80%258,871
Apr 4, 202525.0625.0724.9224.9624.87-0.16%129,902
Apr 3, 202525.0125.0324.9925.0024.910.32%131,053
Apr 2, 202524.9724.9724.9024.9224.83-0.04%132,386
Apr 1, 202524.9424.9524.9224.9324.84-0.24%98,618
Mar 31, 202525.0025.0124.9724.9924.81-306,847
Mar 28, 202524.9725.0024.9624.9924.810.24%195,418
Mar 27, 202524.9424.9424.9124.9324.750.04%72,634
Mar 26, 202524.9324.9424.9124.9224.74-0.08%91,416
Mar 25, 202524.9224.9624.9224.9424.760.12%151,674
Mar 24, 202524.9624.9624.9124.9124.73-0.16%198,260
Mar 21, 202524.9624.9724.9524.9524.770.04%95,749
Mar 20, 202524.9924.9924.9424.9424.760.04%192,261
Mar 19, 202524.8624.9524.8624.9324.750.16%57,584
Mar 18, 202524.8424.9024.8424.8924.710.12%154,785