Skip to main content
logo
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
24.94
-0.12 (-0.46%)
At close: Jun 1, 2026, 4:00 PM EDT
24.94
0.00 (0.00%)
After-hours: Jun 1, 2026, 4:15 PM EDT

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202624.9124.9424.9024.9424.94-0.46%878,070
May 29, 202625.0225.0525.0225.0525.050.12%765,678
May 28, 202625.0025.0324.9825.0225.020.08%10,314,128
May 27, 202624.9925.0024.9825.0025.000.10%198,881
May 26, 202624.9824.9824.9624.9824.980.18%80,065
May 22, 202624.9524.9524.9124.9324.93-0.02%97,406
May 21, 202624.9124.9424.8924.9424.94-99,493
May 20, 202624.8624.9624.8624.9424.940.30%149,988
May 19, 202624.8824.8924.8524.8624.86-0.20%237,517
May 18, 202624.9224.9324.8924.9124.910.04%113,668
May 15, 202624.9024.9224.8924.9024.90-0.20%101,078
May 14, 202624.9925.0124.9524.9524.95-0.12%69,544
May 13, 202624.9624.9824.9424.9824.980.08%130,708
May 12, 202624.9624.9624.9424.9624.96-0.08%180,675
May 11, 202625.0225.0224.9824.9824.98-0.16%83,104
May 8, 202625.0325.0325.0125.0225.020.12%87,379
May 7, 202625.0525.0524.9824.9924.99-0.12%372,892
May 6, 202625.0325.0325.0125.0225.020.20%230,685
May 5, 202624.9624.9824.9624.9724.970.08%316,324
May 4, 202624.9624.9624.9124.9524.95-0.12%157,260
May 1, 202624.9825.0124.9724.9824.980.04%156,416
Apr 30, 202625.0525.0825.0525.0724.970.10%75,364
Apr 29, 202625.0625.0625.0225.0424.94-0.18%63,681
Apr 28, 202625.0725.0925.0725.0924.99-0.08%37,239
Apr 27, 202625.1225.1225.0825.1125.01-0.10%103,256
Apr 24, 202625.1025.1325.0825.1325.030.20%102,139
Apr 23, 202625.1125.1225.0725.0824.98-0.10%124,348
Apr 22, 202625.1125.1325.1025.1125.01-0.02%64,142
Apr 21, 202625.1225.1325.0925.1125.01-0.16%122,573
Apr 20, 202625.1525.1525.1225.1525.05-112,167
Apr 17, 202625.1425.1625.1425.1525.050.24%112,981
Apr 16, 202625.1225.1225.0825.0924.99-0.06%74,280
Apr 15, 202625.1025.1125.0925.1125.01-0.02%99,669
Apr 14, 202625.0825.1125.0825.1125.010.16%57,380
Apr 13, 202625.0425.0825.0425.0724.970.10%67,404
Apr 10, 202625.0625.0725.0325.0524.95-0.08%81,327
Apr 9, 202625.0525.0925.0325.0724.970.06%75,036
Apr 8, 202625.0925.0925.0425.0524.950.12%119,732
Apr 7, 202624.9925.0224.9525.0224.920.16%110,911
Apr 6, 202624.9725.0124.9724.9824.88-0.08%139,161
Apr 2, 202624.9625.0224.9625.0024.900.12%106,210
Apr 1, 202624.9624.9924.9624.9724.87-81,012
Mar 31, 202625.0425.0725.0325.0724.870.26%130,652
Mar 30, 202625.0025.0224.9925.0024.810.24%131,781
Mar 27, 202624.9224.9524.9124.9424.750.12%136,518
Mar 26, 202624.9624.9924.9124.9124.72-0.36%141,173
Mar 25, 202625.0225.0325.0025.0024.810.08%49,054
Mar 24, 202624.9725.0224.9624.9824.79-0.12%210,431
Mar 23, 202624.9825.0424.9825.0124.820.20%161,401
Mar 20, 202625.0025.0124.9524.9624.77-0.32%345,598