iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)

NASDAQ: SUSB · Real-Time Price · USD

24.59

-0.02 (-0.08%)

At close: Nov 6, 2026, 4:00 PM EST

24.58

-0.01 (-0.04%)

After-hours: Nov 6, 2026, 7:30 PM EST

SUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	24.58	24.61	24.57	24.59	24.59	-0.06%	121,851
Nov 5, 2026	24.55	24.62	24.55	24.61	24.61	0.12%	218,469
Nov 4, 2026	24.54	24.58	24.51	24.58	24.58	0.27%	174,185
Nov 3, 2026	24.52	24.52	24.49	24.51	24.51	-0.04%	141,318
Nov 2, 2026	24.52	24.55	24.51	24.52	24.52	0.01%	241,914
Oct 30, 2026	24.61	24.64	24.60	24.62	24.52	0.12%	150,525
Oct 29, 2026	24.57	24.61	24.56	24.59	24.49	0.14%	139,887
Oct 28, 2026	24.57	24.58	24.52	24.55	24.45	-0.02%	160,207
Oct 27, 2026	24.53	24.56	24.53	24.56	24.46	0.08%	113,754
Oct 26, 2026	24.55	24.57	24.53	24.54	24.44	-0.04%	272,894
Oct 23, 2026	24.56	24.56	24.54	24.55	24.45	-0.16%	244,883
Oct 22, 2026	24.51	24.59	24.51	24.59	24.49	0.49%	349,502
Oct 21, 2026	24.48	24.48	24.44	24.47	24.37	-0.02%	322,369
Oct 20, 2026	24.47	24.50	24.45	24.47	24.37	0.08%	152,616
Oct 19, 2026	24.49	24.50	24.45	24.45	24.35	-0.20%	108,624
Oct 16, 2026	24.48	24.52	24.47	24.50	24.40	0.06%	148,829
Oct 15, 2026	24.50	24.51	24.47	24.49	24.39	0.27%	286,927
Oct 14, 2026	24.35	24.44	24.35	24.42	24.32	-0.08%	373,796
Oct 13, 2026	24.45	24.45	24.41	24.44	24.34	0.02%	454,455
Oct 12, 2026	24.42	24.45	24.42	24.44	24.34	0.02%	147,102
Oct 9, 2026	24.42	24.44	24.42	24.43	24.33	-0.08%	117,270
Oct 8, 2026	24.41	24.45	24.40	24.45	24.35	0.08%	120,041
Oct 7, 2026	24.37	24.43	24.36	24.43	24.33	0.08%	287,097
Oct 6, 2026	24.40	24.42	24.39	24.41	24.31	0.12%	260,084
Oct 5, 2026	24.35	24.38	24.34	24.38	24.28	0.14%	320,302
Oct 2, 2026	24.40	24.41	24.34	24.35	24.25	-0.10%	208,658
Oct 1, 2026	24.32	24.39	24.30	24.37	24.27	0.15%	203,953
Sep 30, 2026	24.46	24.46	24.40	24.43	24.24	0.06%	137,716
Sep 29, 2026	24.40	24.42	24.39	24.42	24.22	0.06%	207,886
Sep 28, 2026	24.41	24.43	24.38	24.40	24.21	-0.27%	138,715
Sep 25, 2026	24.44	24.47	24.42	24.47	24.27	0.12%	199,644
Sep 24, 2026	24.49	24.49	24.43	24.44	24.24	-0.12%	150,252
Sep 23, 2026	24.55	24.56	24.44	24.47	24.27	-0.47%	228,749
Sep 22, 2026	24.57	24.58	24.55	24.58	24.39	0.08%	261,402
Sep 21, 2026	24.58	24.58	24.56	24.56	24.37	0.06%	170,399
Sep 18, 2026	24.56	24.56	24.54	24.55	24.35	-0.14%	193,055
Sep 17, 2026	24.58	24.59	24.57	24.58	24.39	0.24%	134,678
Sep 16, 2026	24.58	24.61	24.52	24.52	24.33	-0.08%	93,700
Sep 15, 2026	24.55	24.56	24.54	24.54	24.35	-	195,593
Sep 14, 2026	24.54	24.58	24.53	24.54	24.35	-0.04%	187,258
Sep 11, 2026	24.60	24.60	24.55	24.55	24.36	-0.16%	146,538
Sep 10, 2026	24.63	24.63	24.58	24.59	24.40	-0.34%	149,035
Sep 9, 2026	24.70	24.70	24.66	24.68	24.48	-0.10%	118,407
Sep 8, 2026	24.72	24.72	24.69	24.70	24.51	-0.08%	186,764
Sep 4, 2026	24.72	24.72	24.70	24.72	24.53	-	178,213
Sep 3, 2026	24.74	24.74	24.71	24.72	24.53	0.14%	216,479
Sep 2, 2026	24.68	24.69	24.67	24.69	24.49	0.04%	192,863
Sep 1, 2026	24.71	24.71	24.67	24.68	24.48	-0.16%	296,875
Aug 31, 2026	24.81	24.83	24.80	24.81	24.52	-0.08%	142,223
Aug 28, 2026	24.89	24.89	24.81	24.83	24.54	-0.16%	115,377