iShares Systematic Bond ETF (SYSB)
BATS: SYSB · Real-Time Price · USD
89.84
-0.02 (-0.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SYSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 89.82 | 89.90 | 89.82 | 89.84 | 89.84 | -0.01% | 2,067 |
| Sep 25, 2025 | 89.85 | 89.86 | 89.54 | 89.86 | 89.86 | -0.16% | 2,306 |
| Sep 24, 2025 | 90.13 | 90.13 | 89.93 | 90.00 | 90.00 | -0.24% | 4,471 |
| Sep 23, 2025 | 90.07 | 90.21 | 90.03 | 90.21 | 90.21 | 0.24% | 1,822 |
| Sep 22, 2025 | 90.03 | 90.09 | 89.99 | 89.99 | 89.99 | -0.09% | 6,566 |
| Sep 19, 2025 | 90.18 | 90.18 | 90.01 | 90.07 | 90.07 | -0.07% | 5,620 |
| Sep 18, 2025 | 90.06 | 90.14 | 90.03 | 90.14 | 90.14 | -0.24% | 927 |
| Sep 17, 2025 | 90.62 | 90.64 | 90.34 | 90.35 | 90.35 | -0.19% | 3,313 |
| Sep 16, 2025 | 90.44 | 90.55 | 90.44 | 90.53 | 90.53 | 0.03% | 3,013 |
| Sep 15, 2025 | 90.49 | 90.55 | 90.43 | 90.51 | 90.51 | 0.22% | 4,050 |
| Sep 12, 2025 | 90.16 | 90.31 | 90.15 | 90.31 | 90.31 | -0.14% | 941 |
| Sep 11, 2025 | 90.37 | 90.51 | 90.37 | 90.44 | 90.44 | 0.30% | 1,056 |
| Sep 10, 2025 | 90.06 | 90.32 | 90.06 | 90.17 | 90.17 | 0.20% | 5,123 |
| Sep 9, 2025 | 89.99 | 90.02 | 89.85 | 89.99 | 89.99 | -0.19% | 2,268 |
| Sep 8, 2025 | 90.08 | 90.16 | 90.02 | 90.16 | 90.16 | 0.35% | 17,864 |
| Sep 5, 2025 | 90.18 | 90.18 | 89.81 | 89.84 | 89.84 | 0.54% | 3,282 |
| Sep 4, 2025 | 89.17 | 89.36 | 89.17 | 89.36 | 89.36 | 0.36% | 970 |
| Sep 3, 2025 | 87.25 | 89.11 | 87.25 | 89.04 | 89.04 | 0.43% | 4,579 |
| Sep 2, 2025 | 88.57 | 88.66 | 86.82 | 88.66 | 88.66 | -0.71% | 18,993 |
| Aug 29, 2025 | 89.24 | 89.31 | 89.24 | 89.30 | 88.92 | 0.04% | 4,836 |
| Aug 28, 2025 | 89.28 | 89.31 | 89.18 | 89.26 | 88.88 | -0.04% | 9,627 |
| Aug 27, 2025 | 89.22 | 89.30 | 89.11 | 89.30 | 88.92 | 0.08% | 72,819 |
| Aug 26, 2025 | 89.17 | 89.26 | 89.16 | 89.23 | 88.85 | 0.21% | 3,408 |
| Aug 25, 2025 | 89.12 | 89.17 | 89.02 | 89.04 | 88.66 | -0.12% | 3,975 |
| Aug 22, 2025 | 88.79 | 89.26 | 88.79 | 89.15 | 88.77 | 0.47% | 16,744 |
| Aug 21, 2025 | 88.66 | 88.80 | 88.66 | 88.73 | 88.35 | -0.08% | 3,698 |
| Aug 20, 2025 | 88.81 | 88.88 | 88.77 | 88.80 | 88.42 | -0.05% | 4,784 |
| Aug 19, 2025 | 88.85 | 89.00 | 88.78 | 88.84 | 88.46 | 0.02% | 13,518 |
| Aug 18, 2025 | 88.79 | 88.85 | 88.77 | 88.82 | 88.44 | 0.01% | 6,431 |
| Aug 15, 2025 | 88.86 | 88.86 | 88.65 | 88.81 | 88.43 | -0.01% | 4,336 |
| Aug 14, 2025 | 88.74 | 88.86 | 88.74 | 88.82 | 88.44 | -0.10% | 16,655 |
| Aug 13, 2025 | 88.86 | 88.91 | 88.84 | 88.91 | 88.53 | 0.19% | 1,482 |
| Aug 12, 2025 | 88.63 | 88.76 | 88.63 | 88.74 | 88.36 | 0.17% | 7,439 |
| Aug 11, 2025 | 88.60 | 88.60 | 88.56 | 88.59 | 88.21 | 0.03% | 2,942 |
| Aug 8, 2025 | 88.66 | 88.66 | 88.57 | 88.57 | 88.19 | -0.11% | 3,512 |
| Aug 7, 2025 | 88.69 | 88.69 | 88.66 | 88.67 | 88.29 | -0.03% | 3,792 |
| Aug 6, 2025 | 88.83 | 88.83 | 88.61 | 88.69 | 88.31 | 0.11% | 5,875 |
| Aug 5, 2025 | 88.55 | 88.64 | 88.55 | 88.59 | 88.21 | -0.09% | 1,801 |
| Aug 4, 2025 | 88.61 | 88.98 | 88.61 | 88.67 | 88.29 | 0.13% | 20,661 |
| Aug 1, 2025 | 88.43 | 88.57 | 88.40 | 88.55 | 88.18 | 0.13% | 3,981 |
| Jul 31, 2025 | 88.46 | 88.49 | 88.43 | 88.43 | 87.71 | -0.05% | 1,755 |
| Jul 30, 2025 | 88.51 | 88.62 | 88.46 | 88.48 | 87.76 | -0.09% | 3,632 |
| Jul 29, 2025 | 88.48 | 88.62 | 88.48 | 88.56 | 87.84 | 0.05% | 7,850 |
| Jul 28, 2025 | 88.49 | 88.68 | 88.45 | 88.52 | 87.79 | - | 2,670 |
| Jul 25, 2025 | 88.47 | 88.52 | 88.47 | 88.52 | 87.79 | 0.07% | 450 |
| Jul 24, 2025 | 88.37 | 88.48 | 88.37 | 88.45 | 87.73 | -0.11% | 12,373 |
| Jul 23, 2025 | 88.54 | 88.60 | 88.49 | 88.55 | 87.83 | - | 65,256 |
| Jul 22, 2025 | 88.54 | 88.73 | 88.51 | 88.55 | 87.83 | 0.05% | 2,267 |
| Jul 21, 2025 | 88.31 | 88.58 | 88.31 | 88.51 | 87.78 | 0.14% | 2,843 |
| Jul 18, 2025 | 88.40 | 88.53 | 88.38 | 88.39 | 87.66 | 0.17% | 3,388 |