iShares Systematic Bond ETF (SYSB)
BATS: SYSB · Real-Time Price · USD
90.76
+0.13 (0.15%)
At close: Oct 24, 2025, 4:00 PM EDT
90.76
0.00 (0.00%)
After-hours: Oct 24, 2025, 6:30 PM EDT
SYSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 90.63 | 90.76 | 90.63 | 90.76 | - | 0.15% | 2,245 |
| Oct 23, 2025 | 90.71 | 90.72 | 90.56 | 90.63 | 90.63 | -0.19% | 2,912 |
| Oct 22, 2025 | 90.75 | 90.80 | 90.71 | 90.80 | 90.80 | -0.02% | 2,391 |
| Oct 21, 2025 | 90.88 | 90.88 | 90.80 | 90.82 | 90.82 | 0.11% | 3,335 |
| Oct 20, 2025 | 90.67 | 90.72 | 90.65 | 90.72 | 90.72 | 0.25% | 2,058 |
| Oct 17, 2025 | 90.50 | 90.50 | 90.49 | 90.49 | 90.49 | -0.17% | 3,869 |
| Oct 16, 2025 | 90.37 | 90.65 | 90.37 | 90.65 | 90.65 | 0.33% | 3,743 |
| Oct 15, 2025 | 90.54 | 90.54 | 90.20 | 90.36 | 90.36 | 0.16% | 6,594 |
| Oct 14, 2025 | 90.12 | 90.22 | 90.10 | 90.21 | 90.21 | 0.17% | 5,283 |
| Oct 13, 2025 | 89.99 | 90.06 | 89.66 | 90.06 | 90.06 | 0.05% | 5,027 |
| Oct 10, 2025 | 89.95 | 90.06 | 89.94 | 90.01 | 90.01 | 0.31% | 3,621 |
| Oct 9, 2025 | 89.98 | 89.98 | 89.62 | 89.73 | 89.73 | -0.14% | 3,449 |
| Oct 8, 2025 | 89.97 | 89.97 | 89.82 | 89.85 | 89.85 | 0.03% | 2,810 |
| Oct 7, 2025 | 90.04 | 90.04 | 89.72 | 89.82 | 89.82 | 0.15% | 21,213 |
| Oct 6, 2025 | 89.75 | 89.80 | 89.69 | 89.69 | 89.69 | -0.20% | 1,249 |
| Oct 3, 2025 | 89.98 | 89.98 | 89.87 | 89.87 | 89.87 | -0.16% | 19,151 |
| Oct 2, 2025 | 89.91 | 90.01 | 89.91 | 90.01 | 90.01 | 0.17% | 6,969 |
| Oct 1, 2025 | 89.92 | 89.92 | 89.78 | 89.86 | 89.86 | -0.21% | 89,717 |
| Sep 30, 2025 | 90.22 | 90.22 | 90.00 | 90.05 | 89.67 | -0.09% | 3,794 |
| Sep 29, 2025 | 89.96 | 90.15 | 89.96 | 90.13 | 89.75 | 0.31% | 2,843 |
| Sep 26, 2025 | 89.82 | 89.90 | 89.82 | 89.84 | 89.46 | -0.01% | 2,067 |
| Sep 25, 2025 | 89.85 | 89.86 | 89.54 | 89.86 | 89.48 | -0.16% | 2,306 |
| Sep 24, 2025 | 90.13 | 90.13 | 89.93 | 90.00 | 89.62 | -0.24% | 4,471 |
| Sep 23, 2025 | 90.07 | 90.21 | 90.03 | 90.21 | 89.83 | 0.24% | 1,822 |
| Sep 22, 2025 | 90.03 | 90.09 | 89.99 | 89.99 | 89.61 | -0.09% | 6,566 |
| Sep 19, 2025 | 90.18 | 90.18 | 90.01 | 90.07 | 89.69 | -0.07% | 5,620 |
| Sep 18, 2025 | 90.06 | 90.14 | 90.03 | 90.14 | 89.76 | -0.24% | 927 |
| Sep 17, 2025 | 90.62 | 90.64 | 90.34 | 90.35 | 89.97 | -0.19% | 3,313 |
| Sep 16, 2025 | 90.44 | 90.55 | 90.44 | 90.53 | 90.15 | 0.03% | 3,013 |
| Sep 15, 2025 | 90.49 | 90.55 | 90.43 | 90.51 | 90.13 | 0.22% | 4,050 |
| Sep 12, 2025 | 90.16 | 90.31 | 90.15 | 90.31 | 89.93 | -0.14% | 941 |
| Sep 11, 2025 | 90.37 | 90.51 | 90.37 | 90.44 | 90.06 | 0.30% | 1,056 |
| Sep 10, 2025 | 90.06 | 90.32 | 90.06 | 90.17 | 89.79 | 0.20% | 5,123 |
| Sep 9, 2025 | 89.99 | 90.02 | 89.85 | 89.99 | 89.61 | -0.19% | 2,268 |
| Sep 8, 2025 | 90.08 | 90.16 | 90.02 | 90.16 | 89.78 | 0.35% | 17,864 |
| Sep 5, 2025 | 90.18 | 90.18 | 89.81 | 89.84 | 89.46 | 0.54% | 3,282 |
| Sep 4, 2025 | 89.17 | 89.36 | 89.17 | 89.36 | 88.98 | 0.36% | 970 |
| Sep 3, 2025 | 87.25 | 89.11 | 87.25 | 89.04 | 88.66 | 0.43% | 4,579 |
| Sep 2, 2025 | 88.57 | 88.66 | 86.82 | 88.66 | 88.29 | -0.71% | 18,993 |
| Aug 29, 2025 | 89.24 | 89.31 | 89.24 | 89.30 | 88.54 | 0.04% | 4,836 |
| Aug 28, 2025 | 89.28 | 89.31 | 89.18 | 89.26 | 88.51 | -0.04% | 9,627 |
| Aug 27, 2025 | 89.22 | 89.30 | 89.11 | 89.30 | 88.55 | 0.08% | 72,819 |
| Aug 26, 2025 | 89.17 | 89.26 | 89.16 | 89.23 | 88.47 | 0.21% | 3,408 |
| Aug 25, 2025 | 89.12 | 89.17 | 89.02 | 89.04 | 88.28 | -0.12% | 3,975 |
| Aug 22, 2025 | 88.79 | 89.26 | 88.79 | 89.15 | 88.39 | 0.47% | 16,744 |
| Aug 21, 2025 | 88.66 | 88.80 | 88.66 | 88.73 | 87.98 | -0.08% | 3,698 |
| Aug 20, 2025 | 88.81 | 88.88 | 88.77 | 88.80 | 88.05 | -0.05% | 4,784 |
| Aug 19, 2025 | 88.85 | 89.00 | 88.78 | 88.84 | 88.09 | 0.02% | 13,518 |
| Aug 18, 2025 | 88.79 | 88.85 | 88.77 | 88.82 | 88.07 | 0.01% | 6,431 |
| Aug 15, 2025 | 88.86 | 88.86 | 88.65 | 88.81 | 88.06 | -0.01% | 4,336 |