iShares Systematic Bond ETF (SYSB)
BATS: SYSB · Real-Time Price · USD
89.84
+0.48 (0.54%)
At close: Sep 5, 2025, 4:00 PM
89.84
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
SYSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 90.18 | 90.18 | 89.81 | 89.81 | - | 0.50% | 3,112 |
| 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 |
| Jul 17, 2025 | 88.33 | 88.33 | 88.19 | 88.24 | 87.51 | 0.07% | 7,110 |
| Jul 16, 2025 | 88.09 | 88.17 | 88.02 | 88.17 | 87.45 | 0.22% | 985 |
| Jul 15, 2025 | 88.13 | 88.13 | 87.98 | 87.98 | 87.26 | -0.15% | 1,217 |
| Jul 14, 2025 | 88.10 | 88.16 | 88.10 | 88.11 | 87.39 | -0.01% | 2,430 |
| Jul 11, 2025 | 88.05 | 88.24 | 88.05 | 88.12 | 87.39 | -0.04% | 23,255 |
| Jul 10, 2025 | 88.16 | 88.21 | 88.15 | 88.15 | 87.43 | -0.03% | 87,680 |
| Jul 9, 2025 | 88.11 | 88.18 | 88.11 | 88.18 | 87.46 | 0.14% | 819 |
| Jul 8, 2025 | 88.24 | 88.24 | 88.05 | 88.06 | 87.33 | -0.07% | 6,568 |
| Jul 7, 2025 | 88.32 | 88.32 | 88.09 | 88.12 | 87.39 | -0.15% | 6,740 |
| Jul 3, 2025 | 88.21 | 88.28 | 88.21 | 88.25 | 87.53 | -0.02% | 997 |
| Jul 2, 2025 | 88.18 | 88.29 | 88.18 | 88.27 | 87.54 | 0.09% | 2,915 |
| Jul 1, 2025 | 88.11 | 88.28 | 88.11 | 88.19 | 87.46 | -0.50% | 8,722 |
| Jun 30, 2025 | 88.55 | 88.63 | 88.55 | 88.63 | 87.50 | 0.17% | 944 |
| Jun 27, 2025 | 88.49 | 88.69 | 88.47 | 88.48 | 87.35 | -0.02% | 1,736 |
| Jun 26, 2025 | 88.39 | 88.50 | 88.34 | 88.50 | 87.38 | 0.20% | 2,038 |