iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.26
+0.02 (0.08%)
Jan 23, 2026, 4:00 PM EST - Market closed
SUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | 0.08% | 113,023 |
| Jan 22, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | - | 67,995 |
| Jan 21, 2026 | 25.23 | 25.26 | 25.22 | 25.24 | 25.24 | 0.08% | 236,450 |
| Jan 20, 2026 | 25.21 | 25.23 | 25.21 | 25.22 | 25.22 | -0.04% | 123,223 |
| Jan 16, 2026 | 25.24 | 25.25 | 25.23 | 25.23 | 25.23 | -0.06% | 131,296 |
| Jan 15, 2026 | 25.27 | 25.27 | 25.24 | 25.25 | 25.25 | -0.11% | 95,229 |
| Jan 14, 2026 | 25.26 | 25.28 | 25.26 | 25.27 | 25.27 | 0.06% | 85,037 |
| Jan 13, 2026 | 25.25 | 25.26 | 25.24 | 25.26 | 25.26 | 0.08% | 111,950 |
| Jan 12, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 0.04% | 149,761 |
| Jan 9, 2026 | 25.24 | 25.25 | 25.23 | 25.23 | 25.23 | -0.02% | 78,532 |
| Jan 8, 2026 | 25.25 | 25.25 | 25.22 | 25.24 | 25.24 | -0.10% | 93,958 |
| Jan 7, 2026 | 25.27 | 25.27 | 25.24 | 25.26 | 25.26 | 0.04% | 229,279 |
| Jan 6, 2026 | 25.25 | 25.26 | 25.23 | 25.25 | 25.25 | - | 182,986 |
| Jan 5, 2026 | 25.25 | 25.26 | 25.24 | 25.25 | 25.25 | 0.08% | 101,001 |
| Jan 2, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.23 | -0.04% | 92,553 |
| 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 |