Skip to main content
logo
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.23
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.23
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 4:15 PM EST

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2525.2525.2125.2325.23-0.04%130,092
Dec 4, 202525.2425.2425.2225.2425.24-0.04%129,152
Dec 3, 202525.2425.2525.2225.2525.250.16%165,803
Dec 2, 202525.2225.2325.2125.2125.210.04%87,748
Dec 1, 202525.2125.2325.2025.2025.20-0.55%111,955
Nov 28, 202525.3425.3525.3325.3425.250.04%27,952
Nov 26, 202525.3225.3425.3125.3325.24-0.02%114,575
Nov 25, 202525.2925.3425.2925.3425.240.22%108,456
Nov 24, 202525.2825.2925.2725.2825.190.04%64,729
Nov 21, 202525.2725.3025.2525.2725.180.16%140,399
Nov 20, 202525.2525.2525.2225.2325.140.04%176,941
Nov 19, 202525.2425.2525.2125.2225.13-139,231
Nov 18, 202525.2325.2425.2125.2225.130.02%238,481
Nov 17, 202525.2225.2225.2025.2225.120.04%135,950
Nov 14, 202525.2325.2325.2025.2125.11-0.06%96,638
Nov 13, 202525.2125.2325.2125.2225.13-0.08%125,265
Nov 12, 202525.2625.2625.2325.2425.15-0.10%199,907
Nov 11, 202525.2525.2725.2425.2725.170.22%68,024
Nov 10, 202525.2225.2425.2125.2125.12-0.08%151,836
Nov 7, 202525.2125.2425.2125.2325.14-100,372
Nov 6, 202525.2225.2325.2025.2325.140.22%118,075
Nov 5, 202525.2125.2125.1725.1825.08-0.14%74,100
Nov 4, 202525.1925.2225.1925.2125.120.12%117,602
Nov 3, 202525.1925.2025.1825.1825.09-0.43%202,641
Oct 31, 202525.3125.3125.2825.2925.10-157,492
Oct 30, 202525.2925.3125.2725.2925.10-0.12%127,414
Oct 29, 202525.3825.3825.3125.3225.13-0.20%189,984
Oct 28, 202525.3725.3725.3525.3725.18-62,961
Oct 27, 202525.3725.3725.3425.3725.18-215,589
Oct 24, 202525.3625.3825.3525.3725.180.08%84,490
Oct 23, 202525.3525.3625.3425.3525.16-0.02%52,957
Oct 22, 202525.3525.3625.3325.3625.17-0.02%81,437
Oct 21, 202525.3825.3825.3525.3625.170.06%141,579
Oct 20, 202525.3525.3625.3425.3525.160.04%71,680
Oct 17, 202525.3525.3525.3325.3425.15-0.10%93,689
Oct 16, 202525.3225.3625.3125.3625.170.18%166,503
Oct 15, 202525.3225.3325.3025.3225.130.02%205,433
Oct 14, 202525.2825.3225.2825.3125.120.04%71,794
Oct 13, 202525.2725.3025.2625.3025.110.20%74,901
Oct 10, 202525.2625.2725.2425.2525.060.10%405,056
Oct 9, 202525.2525.2525.2225.2325.04-0.10%194,933
Oct 8, 202525.2725.2825.2425.2525.06-0.04%93,995
Oct 7, 202525.2525.2625.2325.2625.070.16%92,664
Oct 6, 202525.2425.2525.2225.2225.03-0.08%113,864
Oct 3, 202525.2725.2725.2425.2425.05-0.12%73,187
Oct 2, 202525.2525.2725.2425.2725.08-192,641
Oct 1, 202525.2625.2725.2325.2725.08-0.16%136,570
Sep 30, 202525.3025.3125.2925.3125.030.08%111,264
Sep 29, 202525.2925.3025.2825.2925.010.09%116,428
Sep 26, 202525.2625.2825.2525.2724.990.03%208,076