Skip to main content
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
24.65
+0.01 (0.04%)
Dec 24, 2024, 1:00 PM EST - Market closed

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.6424.6624.6224.6524.650.04%78,803
Dec 23, 202424.6824.6824.6224.6424.64-0.08%169,712
Dec 20, 202424.6524.6824.6424.6624.660.20%200,431
Dec 19, 202424.6424.6424.6024.6124.61-137,224
Dec 18, 202424.7524.7524.6124.6124.61-0.77%147,205
Dec 17, 202424.8324.8324.8024.8024.71-0.08%143,628
Dec 16, 202424.8224.8424.8124.8224.73-97,090
Dec 13, 202424.8424.8424.8124.8224.73-0.08%121,886
Dec 12, 202424.8624.8724.8424.8424.75-0.12%153,395
Dec 11, 202424.9224.9224.8724.8724.78-115,378
Dec 10, 202424.8724.8924.8624.8724.78-0.04%124,204
Dec 9, 202424.8924.8924.8724.8824.79-0.12%118,095
Dec 6, 202424.8924.9124.8824.9124.820.20%233,142
Dec 5, 202424.8624.8624.8324.8624.77-0.04%116,296
Dec 4, 202424.8424.8824.8224.8724.780.16%191,145
Dec 3, 202424.8724.8724.8324.8324.74-0.08%136,922
Dec 2, 202424.7524.9324.7524.8524.76-0.28%142,609
Nov 29, 202424.9124.9224.9024.9224.750.24%29,951
Nov 27, 202424.8624.8824.8524.8624.690.08%87,789
Nov 26, 202424.8524.8524.8024.8424.67-0.04%120,452
Nov 25, 202424.8124.8524.8124.8524.680.32%252,673
Nov 22, 202424.8024.8024.7624.7724.60-214,286
Nov 21, 202424.7724.8224.7624.7724.60-0.08%199,004
Nov 20, 202424.7924.8024.7624.7924.62-299,379
Nov 19, 202424.8124.8224.7924.7924.620.04%91,978
Nov 18, 202424.7624.8024.7624.7824.610.04%141,695
Nov 15, 202424.7324.7924.7124.7724.600.16%605,051
Nov 14, 202424.7724.7924.7224.7324.56-0.12%136,923
Nov 13, 202424.7824.8024.7624.7624.590.04%128,985
Nov 12, 202424.7624.7724.7324.7524.58-0.16%179,004
Nov 11, 202424.7924.8024.7924.7924.62-0.12%134,079
Nov 8, 202424.8424.8524.8024.8224.65-0.08%881,660
Nov 7, 202424.7724.8424.7724.8424.670.36%82,669
Nov 6, 202424.7424.7824.7324.7524.58-0.12%129,583
Nov 5, 202424.7724.7924.7324.7824.610.04%80,306
Nov 4, 202424.7724.8024.7624.7724.600.16%108,556
Nov 1, 202424.7924.8024.7224.7324.56-0.48%140,737
Oct 31, 202424.8424.8624.8124.8524.59-90,290
Oct 30, 202424.9124.9124.8524.8524.59-0.20%106,032
Oct 29, 202424.8524.9024.8424.9024.640.12%109,869
Oct 28, 202424.8924.9024.8524.8724.61-0.04%55,022
Oct 25, 202424.9124.9424.8824.8824.62-0.08%81,064
Oct 24, 202424.8924.9224.8924.9024.640.04%197,741
Oct 23, 202424.9024.9024.8624.8924.63-0.08%91,910
Oct 22, 202424.9424.9424.8924.9124.65-0.04%168,217
Oct 21, 202424.9724.9724.9124.9224.66-0.24%64,975
Oct 18, 202425.0125.0224.9724.9824.720.04%190,966
Oct 17, 202424.9624.9824.9524.9724.71-0.16%87,519
Oct 16, 202425.0025.0124.9925.0124.750.16%126,076
Oct 15, 202424.9624.9924.9624.9724.710.08%141,223
Oct 14, 202424.9524.9624.9324.9524.69-0.12%68,981
Oct 11, 202424.9424.9824.9424.9824.720.12%67,057
Oct 10, 202424.9524.9624.9124.9524.690.12%86,632
Oct 9, 202424.9124.9324.9124.9224.66-0.12%134,481
Oct 8, 202424.9324.9524.9224.9524.690.08%154,093
Oct 7, 202424.9424.9424.9124.9324.67-0.12%152,330
Oct 4, 202425.0025.0024.9524.9624.70-0.40%114,749
Oct 3, 202425.1025.1025.0525.0624.80-0.20%105,210
Oct 2, 202425.0725.1225.0725.1124.85-0.04%84,414
Oct 1, 202425.0625.1225.0625.1224.86-0.16%143,960
Sep 30, 202425.2025.2025.1425.1624.82-0.16%83,410
Sep 27, 202425.1725.2025.1625.2024.860.28%94,452
Sep 26, 202425.1625.1625.1225.1324.79-0.12%73,610
Sep 25, 202425.1725.1825.1525.1624.82-0.16%83,533
Sep 24, 202425.1625.2025.1525.2024.860.12%122,386
Sep 23, 202425.1625.1925.1425.1724.83-0.04%225,081
Sep 20, 202425.1325.1825.1325.1824.840.08%89,974
Sep 19, 202425.1825.1825.1325.1624.820.16%121,242
Sep 18, 202425.1325.1925.1125.1224.78-0.12%87,306
Sep 17, 202425.1425.1525.1325.1524.81-0.04%261,763
Sep 16, 202425.1325.1625.1325.1624.820.12%141,145
Sep 13, 202425.1425.1525.1225.1324.790.12%126,412
Sep 12, 202425.0925.1025.0625.1024.760.08%125,871
Sep 11, 202425.0725.1125.0625.0824.74-0.04%125,861
Sep 10, 202425.0725.1025.0725.0924.750.12%108,469
Sep 9, 202425.0525.0825.0425.0624.72-235,884
Sep 6, 202425.0625.1125.0125.0624.720.08%317,335
Sep 5, 202425.0325.0424.9925.0424.700.20%2,838,060
Sep 4, 202424.9425.0024.9424.9924.650.24%114,912
Sep 3, 202424.9224.9524.9224.9324.59-0.20%113,766
Aug 30, 202425.0025.0124.9724.9824.56-0.08%802,945
Aug 29, 202425.0025.0124.9825.0024.58-0.04%77,455
Aug 28, 202425.0125.0225.0025.0124.590.04%99,381
Aug 27, 202424.9625.0224.9625.0024.58-89,777
Aug 26, 202425.0325.0324.9925.0024.58-0.04%63,629
Aug 23, 202424.9625.0124.9625.0124.590.32%67,156
Aug 22, 202424.9624.9624.9124.9324.51-0.16%66,953
Aug 21, 202424.9424.9924.9324.9724.550.16%76,171
Aug 20, 202424.9324.9324.9024.9324.510.20%51,622
Aug 19, 202424.8824.9124.8724.8824.46-0.04%114,126
Aug 16, 202424.8724.8924.8424.8924.470.12%397,637
Aug 15, 202424.8524.8624.8324.8624.44-0.20%52,744
Aug 14, 202424.8824.9324.8824.9124.490.08%123,041
Aug 13, 202424.8924.9024.8724.8924.470.20%58,596
Aug 12, 202424.8124.8424.7924.8424.420.16%140,222
Aug 9, 202424.8124.8224.8024.8024.38-166,747
Aug 8, 202424.7724.8124.7624.8024.380.04%67,681
Aug 7, 202424.8024.8124.7724.7924.37-0.08%96,193
Aug 6, 202424.8524.8524.8024.8124.39-0.16%108,768
Aug 5, 202424.9424.9424.8224.8524.43-0.16%103,516