iShares Systematic Bond ETF (SYSB)

SYSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	89.89	90.01	89.87	90.01	90.01	-0.02%	39,490
Dec 29, 2025	89.93	90.03	89.88	90.03	90.03	0.14%	46,517
Dec 26, 2025	89.95	89.96	89.80	89.90	89.90	0.07%	61,165
Dec 24, 2025	89.76	89.85	89.70	89.84	89.84	0.20%	38,089
Dec 23, 2025	89.44	89.70	89.43	89.66	89.66	0.10%	62,851
Dec 22, 2025	89.63	89.65	89.50	89.57	89.57	-0.10%	115,644
Dec 19, 2025	89.68	89.76	89.61	89.66	89.66	-0.55%	57,604
Dec 18, 2025	90.10	90.20	90.03	90.16	89.81	0.45%	100,812
Dec 17, 2025	89.84	89.94	89.76	89.76	89.41	-0.16%	99,480
Dec 16, 2025	89.65	89.94	89.65	89.90	89.55	0.21%	200,995
Dec 15, 2025	89.83	89.86	89.68	89.71	89.36	-	64,536
Dec 12, 2025	89.71	89.72	89.65	89.71	89.36	-0.23%	61,835
Dec 11, 2025	90.09	90.12	89.90	89.92	89.57	-0.03%	59,005
Dec 10, 2025	89.60	89.99	89.60	89.95	89.60	0.30%	80,094
Dec 9, 2025	89.84	89.84	89.62	89.68	89.33	-0.06%	111,181
Dec 8, 2025	89.85	89.85	89.58	89.73	89.38	-0.18%	110,095
Dec 5, 2025	90.00	90.00	89.83	89.89	89.54	-0.16%	85,755
Dec 4, 2025	90.08	90.08	89.96	90.03	89.68	-0.19%	79,268
Dec 3, 2025	90.18	90.25	90.04	90.20	89.85	0.20%	91,591
Dec 2, 2025	89.89	90.07	89.85	90.02	89.67	0.09%	122,803
Dec 1, 2025	89.87	89.97	89.85	89.94	89.59	-0.63%	68,271
Nov 28, 2025	90.54	90.54	90.41	90.51	90.01	-0.15%	66,979
Nov 26, 2025	90.44	90.68	90.27	90.65	90.15	0.30%	153,071
Nov 25, 2025	90.28	90.46	90.28	90.38	89.88	0.21%	134,261
Nov 24, 2025	90.32	90.32	90.05	90.19	89.70	0.21%	94,635
Nov 21, 2025	89.98	90.01	89.87	90.00	89.51	0.23%	289,603
Nov 20, 2025	89.78	89.88	89.75	89.80	89.30	0.15%	322,910
Nov 19, 2025	89.87	90.36	89.63	89.66	89.17	-0.07%	1,234,597
Nov 18, 2025	90.15	90.15	89.61	89.72	89.23	0.15%	5,826,508
Nov 17, 2025	89.57	89.63	89.57	89.59	89.09	0.06%	1,231
Nov 14, 2025	89.66	89.71	89.53	89.53	89.04	-0.21%	2,925
Nov 13, 2025	89.83	89.83	89.69	89.72	89.22	-0.34%	3,003
Nov 12, 2025	90.01	90.04	90.00	90.02	89.53	-0.08%	1,866
Nov 11, 2025	89.97	90.09	89.97	90.09	89.59	0.33%	2,540
Nov 10, 2025	89.74	89.81	89.73	89.79	89.30	0.01%	2,819
Nov 7, 2025	89.68	89.86	89.68	89.78	89.29	-0.01%	5,062
Nov 6, 2025	89.78	89.80	89.76	89.79	89.30	0.38%	5,482
Nov 5, 2025	89.68	89.70	89.41	89.45	88.96	-0.26%	7,745
Nov 4, 2025	89.66	89.82	89.66	89.69	89.19	0.02%	13,315
Nov 3, 2025	89.70	89.70	89.64	89.67	89.18	-0.39%	87,493
Oct 31, 2025	90.32	90.32	90.03	90.03	89.16	-0.27%	12,101
Oct 30, 2025	90.25	90.34	90.24	90.27	89.40	-0.18%	3,169
Oct 29, 2025	90.87	90.88	90.43	90.43	89.56	-0.58%	2,481
Oct 28, 2025	90.84	90.96	90.67	90.96	90.09	0.13%	5,725
Oct 27, 2025	90.69	90.85	90.66	90.85	89.97	0.09%	8,625
Oct 24, 2025	90.63	90.76	90.63	90.76	89.89	0.15%	2,245
Oct 23, 2025	90.71	90.72	90.56	90.63	89.76	-0.19%	2,912
Oct 22, 2025	90.75	90.80	90.71	90.80	89.93	-0.02%	2,391
Oct 21, 2025	90.88	90.88	90.80	90.82	89.94	0.11%	3,335
Oct 20, 2025	90.67	90.72	90.65	90.72	89.84	0.25%	2,058

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.