iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
24.99
+0.06 (0.24%)
At close: Mar 28, 2025, 4:00 PM
24.63
-0.36 (-1.44%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
SUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.97 | 25.00 | 24.96 | 24.99 | 24.99 | 0.24% | 195,418 |
| Mar 27, 2025 | 24.94 | 24.94 | 24.91 | 24.93 | 24.93 | 0.04% | 72,634 |
| Mar 26, 2025 | 24.93 | 24.94 | 24.91 | 24.92 | 24.92 | -0.08% | 91,416 |
| Mar 25, 2025 | 24.92 | 24.96 | 24.92 | 24.94 | 24.94 | 0.12% | 151,674 |
| Mar 24, 2025 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | -0.16% | 198,260 |
| Mar 21, 2025 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | 0.04% | 95,749 |
| Mar 20, 2025 | 24.99 | 24.99 | 24.94 | 24.94 | 24.94 | 0.04% | 192,261 |
| Mar 19, 2025 | 24.86 | 24.95 | 24.86 | 24.93 | 24.93 | 0.16% | 57,584 |
| Mar 18, 2025 | 24.84 | 24.90 | 24.84 | 24.89 | 24.89 | 0.12% | 154,785 |
| Mar 17, 2025 | 24.86 | 24.88 | 24.85 | 24.86 | 24.86 | 0.04% | 127,604 |
| Mar 14, 2025 | 24.87 | 24.88 | 24.85 | 24.85 | 24.85 | -0.04% | 273,572 |
| Mar 13, 2025 | 24.84 | 24.87 | 24.80 | 24.86 | 24.86 | 0.12% | 150,383 |
| Mar 12, 2025 | 24.85 | 24.87 | 24.83 | 24.83 | 24.83 | -0.16% | 523,354 |
| Mar 11, 2025 | 24.94 | 24.94 | 24.87 | 24.87 | 24.87 | -0.20% | 819,140 |
| Mar 10, 2025 | 24.90 | 24.93 | 24.89 | 24.92 | 24.92 | 0.16% | 136,879 |
| Mar 7, 2025 | 24.95 | 24.95 | 24.85 | 24.88 | 24.88 | -0.04% | 164,160 |
| Mar 6, 2025 | 24.90 | 24.90 | 24.86 | 24.89 | 24.89 | 0.08% | 162,576 |
| Mar 5, 2025 | 24.95 | 24.95 | 24.86 | 24.87 | 24.87 | -0.16% | 278,564 |
| Mar 4, 2025 | 24.95 | 24.95 | 24.90 | 24.91 | 24.91 | -0.04% | 255,577 |
| Mar 3, 2025 | 24.87 | 24.92 | 24.87 | 24.92 | 24.92 | -0.20% | 262,818 |
| Feb 28, 2025 | 24.97 | 24.98 | 24.94 | 24.97 | 24.88 | 0.16% | 654,303 |
| Feb 27, 2025 | 24.92 | 25.02 | 24.91 | 24.93 | 24.84 | -0.04% | 2,862,594 |
| Feb 26, 2025 | 24.93 | 24.96 | 24.91 | 24.94 | 24.85 | 0.04% | 143,084 |
| Feb 25, 2025 | 24.93 | 24.94 | 24.92 | 24.93 | 24.84 | 0.16% | 115,438 |
| Feb 24, 2025 | 24.85 | 24.89 | 24.85 | 24.89 | 24.80 | 0.12% | 192,117 |
| Feb 21, 2025 | 24.84 | 24.87 | 24.83 | 24.86 | 24.77 | 0.12% | 101,439 |
| Feb 20, 2025 | 24.81 | 24.83 | 24.81 | 24.83 | 24.74 | 0.08% | 105,917 |
| Feb 19, 2025 | 24.78 | 24.81 | 24.78 | 24.81 | 24.72 | 0.04% | 108,473 |
| Feb 18, 2025 | 24.82 | 24.82 | 24.79 | 24.80 | 24.71 | -0.08% | 120,107 |
| Feb 14, 2025 | 24.83 | 24.83 | 24.81 | 24.82 | 24.73 | 0.24% | 92,328 |
| Feb 13, 2025 | 24.75 | 24.78 | 24.75 | 24.76 | 24.67 | 0.16% | 131,878 |
| Feb 12, 2025 | 24.69 | 24.72 | 24.69 | 24.72 | 24.63 | -0.16% | 127,292 |
| Feb 11, 2025 | 24.75 | 24.76 | 24.74 | 24.76 | 24.67 | -0.04% | 115,747 |
| Feb 10, 2025 | 24.75 | 24.78 | 24.75 | 24.77 | 24.68 | 0.08% | 138,879 |
| Feb 7, 2025 | 24.77 | 24.77 | 24.74 | 24.75 | 24.66 | -0.16% | 167,920 |
| Feb 6, 2025 | 24.79 | 24.82 | 24.77 | 24.79 | 24.70 | -0.04% | 169,252 |
| Feb 5, 2025 | 24.80 | 24.81 | 24.79 | 24.80 | 24.71 | 0.12% | 113,918 |
| Feb 4, 2025 | 24.72 | 24.77 | 24.72 | 24.77 | 24.68 | 0.12% | 84,224 |
| Feb 3, 2025 | 24.73 | 24.76 | 24.72 | 24.74 | 24.65 | -0.44% | 130,964 |
| Jan 31, 2025 | 24.86 | 24.87 | 24.82 | 24.85 | 24.67 | 0.04% | 164,140 |
| Jan 30, 2025 | 24.83 | 24.85 | 24.83 | 24.84 | 24.66 | 0.04% | 136,851 |
| Jan 29, 2025 | 24.82 | 24.84 | 24.80 | 24.83 | 24.65 | - | 68,297 |
| Jan 28, 2025 | 24.82 | 24.84 | 24.81 | 24.83 | 24.65 | -0.04% | 92,501 |
| Jan 27, 2025 | 24.83 | 24.84 | 24.80 | 24.84 | 24.66 | 0.28% | 99,981 |
| Jan 24, 2025 | 24.77 | 24.79 | 24.76 | 24.77 | 24.59 | 0.08% | 150,291 |
| Jan 23, 2025 | 24.75 | 24.76 | 24.72 | 24.75 | 24.57 | - | 103,381 |
| Jan 22, 2025 | 24.75 | 24.77 | 24.74 | 24.75 | 24.57 | -0.04% | 177,174 |
| Jan 21, 2025 | 24.77 | 24.77 | 24.75 | 24.76 | 24.58 | 0.04% | 91,805 |
| Jan 17, 2025 | 24.74 | 24.76 | 24.74 | 24.75 | 24.57 | - | 81,047 |
| Jan 16, 2025 | 24.69 | 24.76 | 24.69 | 24.75 | 24.57 | 0.12% | 145,005 |