Skip to main content
logo
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.25
+0.08 (0.32%)
At close: Aug 22, 2025, 4:00 PM
25.25
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.1825.2625.1825.2525.250.32%42,421
Aug 21, 202525.1825.1925.1625.1725.17-0.16%205,349
Aug 20, 202525.2025.2225.1925.2125.210.04%115,800
Aug 19, 202525.1825.2125.1825.2025.200.08%588,056
Aug 18, 202525.2025.2025.1725.1825.18-0.04%59,981
Aug 15, 202525.1925.2125.1825.1925.190.02%69,526
Aug 14, 202525.1925.2025.1725.1925.19-0.10%74,362
Aug 13, 202525.2125.2225.2025.2125.210.12%54,289
Aug 12, 202525.1525.1825.1425.1825.180.12%86,056
Aug 11, 202525.1425.1625.1325.1525.150.04%67,970
Aug 8, 202525.1525.1525.1325.1425.14-0.08%56,998
Aug 7, 202525.1725.1825.1525.1625.16-0.02%80,982
Aug 6, 202525.1525.1725.1425.1725.170.08%105,383
Aug 5, 202525.1525.1625.1325.1525.15-0.10%74,878
Aug 4, 202525.1525.1725.1425.1725.170.10%60,073
Aug 1, 202525.1025.1625.1025.1525.150.14%85,836
Jul 31, 202525.1125.1325.1025.1125.020.02%169,972
Jul 30, 202525.1225.1625.1025.1125.01-0.10%91,670
Jul 29, 202525.1125.1425.1125.1325.040.12%74,899
Jul 28, 202525.1025.1125.0925.1025.01-137,017
Jul 25, 202525.0925.1125.0925.1025.010.08%83,881
Jul 24, 202525.0825.1025.0725.0824.99-0.10%119,265
Jul 23, 202525.1125.1225.1025.1125.01-0.10%76,307
Jul 22, 202525.1125.1325.1025.1325.040.12%48,297
Jul 21, 202525.1225.1225.1025.1025.010.10%80,802
Jul 18, 202525.0725.0925.0725.0824.980.12%142,556
Jul 17, 202525.0425.0625.0425.0524.95-45,102
Jul 16, 202525.0225.0525.0125.0524.950.18%151,093
Jul 15, 202525.0425.0424.9925.0024.91-0.08%72,985
Jul 14, 202525.0425.0425.0125.0224.93-62,527
Jul 11, 202525.0425.0425.0125.0224.93-0.08%55,584
Jul 10, 202525.0525.0625.0325.0424.95-0.04%115,325
Jul 9, 202525.0325.0525.0125.0524.960.16%76,782
Jul 8, 202525.0225.0224.9925.0124.92-0.04%76,970
Jul 7, 202525.0525.0525.0125.0224.93-0.08%85,529
Jul 3, 202525.0525.0625.0325.0424.95-0.16%36,761
Jul 2, 202525.0625.0825.0525.0824.990.08%112,780
Jul 1, 202525.0625.0725.0325.0624.97-0.44%92,205
Jun 30, 202525.1725.1725.1525.1724.990.12%116,323
Jun 27, 202525.1325.1625.1225.1424.96-89,617
Jun 26, 202525.1125.1425.1125.1424.960.16%79,403
Jun 25, 202525.0825.1125.0825.1024.92-126,914
Jun 24, 202525.0625.1125.0625.1024.920.16%60,600
Jun 23, 202525.0325.0825.0325.0624.880.20%263,408
Jun 20, 202524.9925.0324.9925.0124.830.12%99,760
Jun 18, 202524.9825.0224.9724.9824.80-68,330
Jun 17, 202524.9724.9924.9624.9824.800.04%63,487
Jun 16, 202524.9725.0024.9624.9724.79-44,116
Jun 13, 202524.9824.9924.9524.9724.79-0.16%62,139
Jun 12, 202524.9925.0124.9825.0124.830.16%84,879