Skip to main content
logo
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
24.91
-0.02 (-0.10%)
Jun 22, 2026, 2:45 PM EDT - Market open

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202624.9224.9224.9024.91--0.12%97,008
Jun 18, 202624.9424.9624.9324.9424.940.16%108,623
Jun 17, 202624.9724.9924.8924.9024.90-0.34%279,027
Jun 16, 202624.9724.9924.9724.9824.980.02%136,089
Jun 15, 202624.9924.9924.9724.9824.980.08%154,512
Jun 12, 202624.9524.9724.9224.9624.96-0.04%392,192
Jun 11, 202624.9024.9824.8824.9724.970.34%158,654
Jun 10, 202624.9024.9124.8824.8824.88-0.04%176,328
Jun 9, 202624.8924.9124.8724.8924.890.08%232,922
Jun 8, 202624.8924.9024.8624.8724.87-191,798
Jun 5, 202624.8924.8924.8524.8724.87-0.26%136,987
Jun 4, 202624.9524.9524.9324.9424.940.06%230,443
Jun 3, 202624.9124.9224.9024.9224.92-0.08%403,548
Jun 2, 202624.9524.9524.9324.9424.940.02%639,748
Jun 1, 202624.9124.9424.9024.9424.94-0.12%878,070
May 29, 202625.0225.0525.0225.0524.970.12%765,678
May 28, 202625.0025.0324.9825.0224.940.08%10,314,128
May 27, 202624.9925.0024.9825.0024.920.10%198,881
May 26, 202624.9824.9824.9624.9824.890.18%80,065
May 22, 202624.9524.9524.9124.9324.85-0.02%97,406
May 21, 202624.9124.9424.8924.9424.85-99,493
May 20, 202624.8624.9624.8624.9424.850.30%149,988
May 19, 202624.8824.8924.8524.8624.78-0.20%237,517
May 18, 202624.9224.9324.8924.9124.830.04%113,668
May 15, 202624.9024.9224.8924.9024.82-0.20%101,078
May 14, 202624.9925.0124.9524.9524.87-0.12%69,544
May 13, 202624.9624.9824.9424.9824.900.08%130,708
May 12, 202624.9624.9624.9424.9624.88-0.08%180,675
May 11, 202625.0225.0224.9824.9824.90-0.16%83,104
May 8, 202625.0325.0325.0125.0224.940.12%87,379
May 7, 202625.0525.0524.9824.9924.91-0.12%372,892
May 6, 202625.0325.0325.0125.0224.940.20%230,685
May 5, 202624.9624.9824.9624.9724.890.08%316,324
May 4, 202624.9624.9624.9124.9524.87-0.12%157,260
May 1, 202624.9825.0124.9724.9824.900.04%156,416
Apr 30, 202625.0525.0825.0525.0724.890.10%75,364
Apr 29, 202625.0625.0625.0225.0424.86-0.18%63,681
Apr 28, 202625.0725.0925.0725.0924.91-0.08%37,239
Apr 27, 202625.1225.1225.0825.1124.92-0.10%103,256
Apr 24, 202625.1025.1325.0825.1324.950.20%102,139
Apr 23, 202625.1125.1225.0725.0824.90-0.10%124,348
Apr 22, 202625.1125.1325.1025.1124.93-0.02%64,142
Apr 21, 202625.1225.1325.0925.1124.93-0.16%122,573
Apr 20, 202625.1525.1525.1225.1524.97-112,167
Apr 17, 202625.1425.1625.1425.1524.970.24%112,981
Apr 16, 202625.1225.1225.0825.0924.91-0.06%74,280
Apr 15, 202625.1025.1125.0925.1124.93-0.02%99,669
Apr 14, 202625.0825.1125.0825.1124.930.16%57,380
Apr 13, 202625.0425.0825.0425.0724.890.10%67,404
Apr 10, 202625.0625.0725.0325.0524.87-0.08%81,327