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

NASDAQ: SUSB · Real-Time Price · USD

24.84

-0.01 (-0.04%)

At close: Aug 21, 2026, 4:00 PM EDT

24.85

+0.01 (0.04%)

After-hours: Aug 21, 2026, 4:15 PM EDT

SUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	24.86	24.86	24.84	24.84	24.84	-0.04%	105,478
Aug 20, 2026	24.85	24.86	24.84	24.85	24.85	-0.12%	148,016
Aug 19, 2026	24.88	24.88	24.83	24.88	24.88	0.10%	371,158
Aug 18, 2026	24.84	24.86	24.83	24.86	24.86	0.04%	126,072
Aug 17, 2026	24.86	24.87	24.84	24.85	24.85	-0.10%	126,541
Aug 14, 2026	24.89	24.89	24.86	24.87	24.87	-0.04%	562,576
Aug 13, 2026	24.88	24.90	24.87	24.88	24.88	0.12%	105,130
Aug 12, 2026	24.86	24.86	24.84	24.85	24.85	0.12%	155,859
Aug 11, 2026	24.84	24.84	24.81	24.82	24.82	-	121,430
Aug 10, 2026	24.83	24.83	24.81	24.82	24.82	-0.16%	71,525
Aug 7, 2026	24.87	24.87	24.84	24.86	24.86	0.18%	109,928
Aug 6, 2026	24.83	24.83	24.81	24.82	24.82	-0.12%	388,893
Aug 5, 2026	24.84	24.85	24.83	24.85	24.85	0.02%	102,809
Aug 4, 2026	24.82	24.84	24.82	24.84	24.84	0.24%	132,925
Aug 3, 2026	24.77	24.79	24.77	24.78	24.78	0.08%	98,313
Jul 31, 2026	24.86	24.86	24.84	24.86	24.76	-0.08%	175,349
Jul 30, 2026	24.86	24.89	24.86	24.88	24.78	0.10%	164,445
Jul 29, 2026	24.85	24.88	24.81	24.85	24.75	-0.02%	108,186
Jul 28, 2026	24.83	24.87	24.83	24.86	24.76	0.18%	95,401
Jul 27, 2026	24.83	24.84	24.81	24.81	24.71	0.02%	148,847
Jul 24, 2026	24.80	24.83	24.80	24.81	24.71	0.08%	168,246
Jul 23, 2026	24.78	24.81	24.78	24.79	24.69	-0.18%	150,888
Jul 22, 2026	24.85	24.85	24.82	24.83	24.73	-0.06%	131,691
Jul 21, 2026	24.85	24.86	24.84	24.85	24.75	-0.12%	209,358
Jul 20, 2026	24.90	24.90	24.86	24.88	24.78	-0.12%	329,939
Jul 17, 2026	24.91	24.92	24.90	24.91	24.81	0.02%	172,186
Jul 16, 2026	24.88	24.90	24.88	24.90	24.80	-0.02%	132,418
Jul 15, 2026	24.88	24.91	24.88	24.91	24.81	0.20%	153,803
Jul 14, 2026	24.86	24.87	24.84	24.86	24.76	0.18%	85,880
Jul 13, 2026	24.84	24.85	24.81	24.81	24.71	-0.16%	100,961
Jul 10, 2026	24.88	24.88	24.85	24.85	24.75	-0.13%	96,481
Jul 9, 2026	24.86	24.90	24.86	24.88	24.79	0.05%	149,595
Jul 8, 2026	24.87	24.87	24.83	24.87	24.77	-0.08%	304,527
Jul 7, 2026	24.91	24.92	24.87	24.89	24.79	-0.20%	184,582
Jul 6, 2026	24.93	24.94	24.91	24.94	24.84	0.04%	161,039
Jul 2, 2026	24.92	24.94	24.90	24.93	24.83	0.16%	151,164
Jul 1, 2026	24.88	24.90	24.88	24.89	24.79	-0.03%	105,154
Jun 30, 2026	25.01	25.01	24.99	24.99	24.80	-0.10%	121,634
Jun 29, 2026	25.01	25.02	25.00	25.02	24.83	-0.02%	135,013
Jun 26, 2026	25.00	25.03	25.00	25.02	24.83	0.14%	177,433
Jun 25, 2026	24.98	25.00	24.98	24.99	24.80	0.04%	412,797
Jun 24, 2026	24.97	24.98	24.96	24.98	24.79	0.14%	106,680
Jun 23, 2026	24.93	24.95	24.93	24.94	24.75	0.14%	292,964
Jun 22, 2026	24.92	24.92	24.90	24.91	24.72	-0.12%	167,326
Jun 18, 2026	24.94	24.96	24.93	24.94	24.75	0.16%	108,623
Jun 17, 2026	24.97	24.99	24.89	24.90	24.71	-0.34%	279,027
Jun 16, 2026	24.97	24.99	24.97	24.98	24.79	0.02%	136,089
Jun 15, 2026	24.99	24.99	24.97	24.98	24.79	0.08%	154,512
Jun 12, 2026	24.95	24.97	24.92	24.96	24.77	-0.04%	392,192
Jun 11, 2026	24.90	24.98	24.88	24.97	24.78	0.34%	158,654