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

NASDAQ: SUSB · Real-Time Price · USD

24.86

-0.02 (-0.10%)

At close: Jul 31, 2026, 4:00 PM EDT

24.85

0.00 (-0.02%)

After-hours: Jul 31, 2026, 7:34 PM EDT

SUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.86	24.86	24.84	24.86	24.86	-0.08%	175,349
Jul 30, 2026	24.86	24.89	24.86	24.88	24.88	0.10%	164,445
Jul 29, 2026	24.85	24.88	24.81	24.85	24.85	-0.02%	108,186
Jul 28, 2026	24.83	24.87	24.83	24.86	24.86	0.18%	95,401
Jul 27, 2026	24.83	24.84	24.81	24.81	24.81	0.02%	148,847
Jul 24, 2026	24.80	24.83	24.80	24.81	24.81	0.08%	168,246
Jul 23, 2026	24.78	24.81	24.78	24.79	24.79	-0.18%	150,888
Jul 22, 2026	24.85	24.85	24.82	24.83	24.83	-0.06%	131,691
Jul 21, 2026	24.85	24.86	24.84	24.85	24.85	-0.12%	209,358
Jul 20, 2026	24.90	24.90	24.86	24.88	24.88	-0.12%	329,939
Jul 17, 2026	24.91	24.92	24.90	24.91	24.91	0.02%	172,186
Jul 16, 2026	24.88	24.90	24.88	24.90	24.90	-0.02%	132,418
Jul 15, 2026	24.88	24.91	24.88	24.91	24.91	0.20%	153,803
Jul 14, 2026	24.86	24.87	24.84	24.86	24.86	0.18%	85,880
Jul 13, 2026	24.84	24.85	24.81	24.81	24.81	-0.16%	100,961
Jul 10, 2026	24.88	24.88	24.85	24.85	24.85	-0.13%	96,481
Jul 9, 2026	24.86	24.90	24.86	24.88	24.88	0.05%	149,595
Jul 8, 2026	24.87	24.87	24.83	24.87	24.87	-0.08%	304,527
Jul 7, 2026	24.91	24.92	24.87	24.89	24.89	-0.20%	184,582
Jul 6, 2026	24.93	24.94	24.91	24.94	24.94	0.04%	161,039
Jul 2, 2026	24.92	24.94	24.90	24.93	24.93	0.16%	151,164
Jul 1, 2026	24.88	24.90	24.88	24.89	24.89	-0.03%	105,154
Jun 30, 2026	25.01	25.01	24.99	24.99	24.90	-0.10%	121,634
Jun 29, 2026	25.01	25.02	25.00	25.02	24.92	-0.02%	135,013
Jun 26, 2026	25.00	25.03	25.00	25.02	24.93	0.14%	177,433
Jun 25, 2026	24.98	25.00	24.98	24.99	24.89	0.04%	412,797
Jun 24, 2026	24.97	24.98	24.96	24.98	24.88	0.14%	106,680
Jun 23, 2026	24.93	24.95	24.93	24.94	24.85	0.14%	292,964
Jun 22, 2026	24.92	24.92	24.90	24.91	24.81	-0.12%	167,326
Jun 18, 2026	24.94	24.96	24.93	24.94	24.84	0.16%	108,623
Jun 17, 2026	24.97	24.99	24.89	24.90	24.80	-0.34%	279,027
Jun 16, 2026	24.97	24.99	24.97	24.98	24.89	0.02%	136,089
Jun 15, 2026	24.99	24.99	24.97	24.98	24.88	0.08%	154,512
Jun 12, 2026	24.95	24.97	24.92	24.96	24.86	-0.04%	392,192
Jun 11, 2026	24.90	24.98	24.88	24.97	24.87	0.34%	158,654
Jun 10, 2026	24.90	24.91	24.88	24.88	24.79	-0.04%	176,328
Jun 9, 2026	24.89	24.91	24.87	24.89	24.80	0.08%	232,922
Jun 8, 2026	24.89	24.90	24.86	24.87	24.78	-	191,798
Jun 5, 2026	24.89	24.89	24.85	24.87	24.78	-0.26%	136,987
Jun 4, 2026	24.95	24.95	24.93	24.94	24.84	0.06%	230,443
Jun 3, 2026	24.91	24.92	24.90	24.92	24.83	-0.08%	403,548
Jun 2, 2026	24.95	24.95	24.93	24.94	24.85	0.02%	639,748
Jun 1, 2026	24.91	24.94	24.90	24.94	24.84	-0.12%	878,070
May 29, 2026	25.02	25.05	25.02	25.05	24.87	0.12%	765,678
May 28, 2026	25.00	25.03	24.98	25.02	24.84	0.08%	10,314,128
May 27, 2026	24.99	25.00	24.98	25.00	24.82	0.10%	198,881
May 26, 2026	24.98	24.98	24.96	24.98	24.80	0.18%	80,065
May 22, 2026	24.95	24.95	24.91	24.93	24.75	-0.02%	97,406
May 21, 2026	24.91	24.94	24.89	24.94	24.76	-	99,493
May 20, 2026	24.86	24.96	24.86	24.94	24.76	0.30%	149,988