iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.15
+0.04 (0.14%)
At close: Aug 1, 2025, 4:00 PM
25.15
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.10 | 25.16 | 25.10 | 25.15 | 25.15 | 0.14% | 85,836 |
| Jul 31, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 25.02 | 0.02% | 169,972 |
| Jul 30, 2025 | 25.12 | 25.16 | 25.10 | 25.11 | 25.01 | -0.10% | 91,670 |
| Jul 29, 2025 | 25.11 | 25.14 | 25.11 | 25.13 | 25.04 | 0.12% | 74,899 |
| Jul 28, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 25.01 | - | 137,017 |
| Jul 25, 2025 | 25.09 | 25.11 | 25.09 | 25.10 | 25.01 | 0.08% | 83,881 |
| Jul 24, 2025 | 25.08 | 25.10 | 25.07 | 25.08 | 24.99 | -0.10% | 119,265 |
| Jul 23, 2025 | 25.11 | 25.12 | 25.10 | 25.11 | 25.01 | -0.10% | 76,307 |
| Jul 22, 2025 | 25.11 | 25.13 | 25.10 | 25.13 | 25.04 | 0.12% | 48,297 |
| Jul 21, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.01 | 0.10% | 80,802 |
| Jul 18, 2025 | 25.07 | 25.09 | 25.07 | 25.08 | 24.98 | 0.12% | 142,556 |
| Jul 17, 2025 | 25.04 | 25.06 | 25.04 | 25.05 | 24.95 | - | 45,102 |
| Jul 16, 2025 | 25.02 | 25.05 | 25.01 | 25.05 | 24.95 | 0.18% | 151,093 |
| Jul 15, 2025 | 25.04 | 25.04 | 24.99 | 25.00 | 24.91 | -0.08% | 72,985 |
| Jul 14, 2025 | 25.04 | 25.04 | 25.01 | 25.02 | 24.93 | - | 62,527 |
| Jul 11, 2025 | 25.04 | 25.04 | 25.01 | 25.02 | 24.93 | -0.08% | 55,584 |
| Jul 10, 2025 | 25.05 | 25.06 | 25.03 | 25.04 | 24.95 | -0.04% | 115,325 |
| Jul 9, 2025 | 25.03 | 25.05 | 25.01 | 25.05 | 24.96 | 0.16% | 76,782 |
| Jul 8, 2025 | 25.02 | 25.02 | 24.99 | 25.01 | 24.92 | -0.04% | 76,970 |
| Jul 7, 2025 | 25.05 | 25.05 | 25.01 | 25.02 | 24.93 | -0.08% | 85,529 |
| Jul 3, 2025 | 25.05 | 25.06 | 25.03 | 25.04 | 24.95 | -0.16% | 36,761 |
| Jul 2, 2025 | 25.06 | 25.08 | 25.05 | 25.08 | 24.99 | 0.08% | 112,780 |
| Jul 1, 2025 | 25.06 | 25.07 | 25.03 | 25.06 | 24.97 | -0.44% | 92,205 |
| Jun 30, 2025 | 25.17 | 25.17 | 25.15 | 25.17 | 24.99 | 0.12% | 116,323 |
| Jun 27, 2025 | 25.13 | 25.16 | 25.12 | 25.14 | 24.96 | - | 89,617 |
| Jun 26, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 24.96 | 0.16% | 79,403 |
| Jun 25, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 24.92 | - | 126,914 |
| Jun 24, 2025 | 25.06 | 25.11 | 25.06 | 25.10 | 24.92 | 0.16% | 60,600 |
| Jun 23, 2025 | 25.03 | 25.08 | 25.03 | 25.06 | 24.88 | 0.20% | 263,408 |
| Jun 20, 2025 | 24.99 | 25.03 | 24.99 | 25.01 | 24.83 | 0.12% | 99,760 |
| Jun 18, 2025 | 24.98 | 25.02 | 24.97 | 24.98 | 24.80 | - | 68,330 |
| Jun 17, 2025 | 24.97 | 24.99 | 24.96 | 24.98 | 24.80 | 0.04% | 63,487 |
| Jun 16, 2025 | 24.97 | 25.00 | 24.96 | 24.97 | 24.79 | - | 44,116 |
| Jun 13, 2025 | 24.98 | 24.99 | 24.95 | 24.97 | 24.79 | -0.16% | 62,139 |
| Jun 12, 2025 | 24.99 | 25.01 | 24.98 | 25.01 | 24.83 | 0.16% | 84,879 |
| Jun 11, 2025 | 24.96 | 24.97 | 24.95 | 24.97 | 24.79 | 0.20% | 59,364 |
| Jun 10, 2025 | 24.93 | 24.94 | 24.91 | 24.92 | 24.74 | 0.08% | 55,129 |
| Jun 9, 2025 | 24.90 | 24.93 | 24.89 | 24.90 | 24.72 | 0.08% | 72,936 |
| Jun 6, 2025 | 24.89 | 24.91 | 24.83 | 24.88 | 24.70 | -0.28% | 79,796 |
| Jun 5, 2025 | 24.98 | 24.99 | 24.94 | 24.95 | 24.77 | -0.16% | 82,856 |
| Jun 4, 2025 | 24.96 | 25.00 | 24.95 | 24.99 | 24.81 | 0.24% | 89,555 |
| Jun 3, 2025 | 24.94 | 24.95 | 24.92 | 24.93 | 24.75 | - | 79,250 |
| Jun 2, 2025 | 24.94 | 24.94 | 24.91 | 24.93 | 24.75 | -0.44% | 92,136 |
| May 30, 2025 | 25.01 | 25.04 | 25.00 | 25.04 | 24.77 | 0.16% | 101,470 |
| May 29, 2025 | 24.99 | 25.02 | 24.99 | 25.00 | 24.73 | 0.12% | 78,204 |
| May 28, 2025 | 24.98 | 24.99 | 24.95 | 24.97 | 24.70 | -0.08% | 210,721 |
| May 27, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.72 | 0.20% | 67,835 |
| May 23, 2025 | 24.98 | 24.98 | 24.92 | 24.94 | 24.67 | - | 53,893 |
| May 22, 2025 | 24.89 | 24.94 | 24.89 | 24.94 | 24.67 | 0.20% | 48,636 |
| May 21, 2025 | 24.94 | 24.94 | 24.88 | 24.89 | 24.62 | -0.24% | 74,153 |