iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.11
-0.04 (-0.16%)
Apr 21, 2026, 4:00 PM EDT - Market closed
SUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.12 | 25.13 | 25.09 | 25.11 | 25.11 | -0.16% | 122,573 |
| Apr 20, 2026 | 25.15 | 25.15 | 25.12 | 25.15 | 25.15 | - | 112,167 |
| Apr 17, 2026 | 25.14 | 25.16 | 25.14 | 25.15 | 25.15 | 0.24% | 112,981 |
| Apr 16, 2026 | 25.12 | 25.12 | 25.08 | 25.09 | 25.09 | -0.06% | 74,280 |
| Apr 15, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 25.11 | -0.02% | 99,669 |
| Apr 14, 2026 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.16% | 57,380 |
| Apr 13, 2026 | 25.04 | 25.08 | 25.04 | 25.07 | 25.07 | 0.10% | 67,404 |
| Apr 10, 2026 | 25.06 | 25.07 | 25.03 | 25.05 | 25.04 | -0.08% | 81,327 |
| Apr 9, 2026 | 25.05 | 25.09 | 25.03 | 25.07 | 25.07 | 0.06% | 75,036 |
| Apr 8, 2026 | 25.09 | 25.09 | 25.04 | 25.05 | 25.05 | 0.12% | 119,732 |
| Apr 7, 2026 | 24.99 | 25.02 | 24.95 | 25.02 | 25.02 | 0.16% | 110,911 |
| Apr 6, 2026 | 24.97 | 25.01 | 24.97 | 24.98 | 24.98 | -0.08% | 139,161 |
| Apr 2, 2026 | 24.96 | 25.02 | 24.96 | 25.00 | 25.00 | 0.12% | 106,210 |
| Apr 1, 2026 | 24.96 | 24.99 | 24.96 | 24.97 | 24.97 | -0.38% | 81,012 |
| Mar 31, 2026 | 25.04 | 25.07 | 25.03 | 25.07 | 24.97 | 0.26% | 130,652 |
| Mar 30, 2026 | 25.00 | 25.02 | 24.99 | 25.00 | 24.90 | 0.24% | 131,781 |
| Mar 27, 2026 | 24.92 | 24.95 | 24.91 | 24.94 | 24.84 | 0.12% | 136,518 |
| Mar 26, 2026 | 24.96 | 24.99 | 24.91 | 24.91 | 24.81 | -0.36% | 141,173 |
| Mar 25, 2026 | 25.02 | 25.03 | 25.00 | 25.00 | 24.90 | 0.08% | 49,054 |
| Mar 24, 2026 | 24.97 | 25.02 | 24.96 | 24.98 | 24.88 | -0.12% | 210,431 |
| Mar 23, 2026 | 24.98 | 25.04 | 24.98 | 25.01 | 24.91 | 0.20% | 161,401 |
| Mar 20, 2026 | 25.00 | 25.01 | 24.95 | 24.96 | 24.86 | -0.32% | 345,598 |
| Mar 19, 2026 | 24.97 | 25.06 | 24.97 | 25.04 | 24.94 | 0.10% | 283,774 |
| Mar 18, 2026 | 25.07 | 25.08 | 25.01 | 25.02 | 24.92 | -0.26% | 152,127 |
| Mar 17, 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 24.98 | 0.12% | 68,133 |
| Mar 16, 2026 | 25.06 | 25.07 | 25.03 | 25.05 | 24.95 | 0.20% | 61,249 |
| Mar 13, 2026 | 25.06 | 25.08 | 24.99 | 25.00 | 24.90 | -0.08% | 209,597 |
| Mar 12, 2026 | 25.08 | 25.09 | 25.00 | 25.02 | 24.92 | -0.40% | 334,781 |
| Mar 11, 2026 | 25.15 | 25.16 | 25.12 | 25.12 | 25.02 | -0.20% | 66,389 |
| Mar 10, 2026 | 25.23 | 25.23 | 25.17 | 25.17 | 25.07 | -0.16% | 113,515 |
| Mar 9, 2026 | 25.16 | 25.21 | 25.15 | 25.21 | 25.11 | 0.08% | 258,776 |
| Mar 6, 2026 | 25.16 | 25.22 | 25.16 | 25.19 | 25.09 | - | 74,982 |
| Mar 5, 2026 | 25.20 | 25.20 | 25.18 | 25.19 | 25.09 | -0.20% | 259,422 |
| Mar 4, 2026 | 25.24 | 25.25 | 25.23 | 25.24 | 25.14 | -0.04% | 124,956 |
| Mar 3, 2026 | 25.18 | 25.25 | 25.18 | 25.25 | 25.15 | 0.02% | 138,460 |
| Mar 2, 2026 | 25.25 | 25.25 | 25.22 | 25.25 | 25.15 | -0.53% | 103,020 |
| Feb 27, 2026 | 25.38 | 25.39 | 25.38 | 25.38 | 25.19 | 0.08% | 120,207 |
| Feb 26, 2026 | 25.34 | 25.37 | 25.34 | 25.36 | 25.17 | 0.06% | 154,148 |
| Feb 25, 2026 | 25.34 | 25.36 | 25.34 | 25.35 | 25.15 | -0.04% | 174,816 |
| Feb 24, 2026 | 25.35 | 25.36 | 25.34 | 25.36 | 25.16 | -0.06% | 163,584 |
| Feb 23, 2026 | 25.34 | 25.38 | 25.34 | 25.37 | 25.18 | 0.12% | 163,968 |
| Feb 20, 2026 | 25.34 | 25.35 | 25.33 | 25.34 | 25.15 | 0.04% | 168,219 |
| Feb 19, 2026 | 25.33 | 25.34 | 25.31 | 25.33 | 25.14 | -0.04% | 93,302 |
| Feb 18, 2026 | 25.33 | 25.34 | 25.32 | 25.34 | 25.15 | 0.04% | 240,788 |
| Feb 17, 2026 | 25.34 | 25.34 | 25.32 | 25.33 | 25.14 | -0.08% | 119,316 |
| Feb 13, 2026 | 25.33 | 25.35 | 25.32 | 25.35 | 25.16 | 0.20% | 88,878 |
| Feb 12, 2026 | 25.29 | 25.31 | 25.28 | 25.30 | 25.11 | 0.12% | 125,608 |
| Feb 11, 2026 | 25.27 | 25.34 | 25.25 | 25.27 | 25.08 | -0.08% | 319,566 |
| Feb 10, 2026 | 25.29 | 25.30 | 25.28 | 25.29 | 25.10 | 0.06% | 255,351 |
| Feb 9, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.08 | 0.02% | 203,719 |