iShares Systematic Bond ETF (SYSB)

SYSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	90.18	90.35	90.18	90.28	-	0.28%	86,192
Feb 9, 2026	89.81	90.05	89.81	90.03	90.03	0.03%	79,711
Feb 6, 2026	89.89	90.00	89.80	90.00	90.00	0.12%	77,075
Feb 5, 2026	89.66	89.90	89.63	89.89	89.89	0.36%	40,727
Feb 4, 2026	89.49	89.66	89.48	89.57	89.57	0.03%	103,066
Feb 3, 2026	89.49	89.66	89.48	89.54	89.54	-0.12%	14,077
Feb 2, 2026	89.64	89.71	89.52	89.65	89.65	-0.42%	76,346
Jan 30, 2026	89.99	90.12	89.95	90.03	89.70	0.02%	50,157
Jan 29, 2026	89.87	90.20	89.83	90.02	89.69	0.03%	99,970
Jan 28, 2026	89.94	90.02	89.88	89.99	89.66	-0.06%	72,027
Jan 27, 2026	90.07	90.18	90.00	90.04	89.71	-0.09%	84,054
Jan 26, 2026	90.10	90.16	90.06	90.12	89.79	0.11%	35,828
Jan 23, 2026	89.97	90.02	89.84	90.02	89.69	0.14%	131,201
Jan 22, 2026	89.78	89.92	89.73	89.89	89.56	0.01%	44,691
Jan 21, 2026	89.64	89.91	89.59	89.88	89.55	0.33%	84,576
Jan 20, 2026	89.52	89.68	89.52	89.59	89.26	-0.40%	737,228
Jan 16, 2026	90.09	90.09	89.91	89.95	89.62	0.03%	53,903
Jan 15, 2026	90.24	90.25	89.92	89.92	89.59	-0.48%	95,271
Jan 14, 2026	90.14	90.35	90.07	90.35	90.02	0.18%	153,205
Jan 13, 2026	90.02	90.19	89.91	90.19	89.86	0.23%	54,137
Jan 12, 2026	89.94	90.11	89.90	89.98	89.65	-0.17%	107,631
Jan 9, 2026	89.80	90.38	89.80	90.14	89.81	0.29%	71,076
Jan 8, 2026	89.82	89.95	89.81	89.87	89.54	-0.13%	121,087
Jan 7, 2026	90.04	90.08	89.89	89.99	89.66	0.09%	74,581
Jan 6, 2026	89.80	89.91	89.72	89.91	89.58	-0.49%	58,628
Jan 5, 2026	89.77	90.35	89.76	90.35	90.02	0.68%	64,403
Jan 2, 2026	89.79	89.79	89.67	89.74	89.41	-0.03%	79,869
Dec 31, 2025	89.90	89.98	89.73	89.76	89.43	-0.28%	93,254
Dec 30, 2025	89.89	90.01	89.87	90.01	89.68	-0.02%	39,490
Dec 29, 2025	89.93	90.03	89.88	90.03	89.70	0.14%	46,517
Dec 26, 2025	89.95	89.96	89.80	89.90	89.57	0.07%	61,165
Dec 24, 2025	89.76	89.85	89.70	89.84	89.51	0.20%	38,089
Dec 23, 2025	89.44	89.70	89.43	89.66	89.33	0.10%	62,851
Dec 22, 2025	89.63	89.65	89.50	89.57	89.24	-0.10%	115,644
Dec 19, 2025	89.68	89.76	89.61	89.66	89.33	-0.55%	57,604
Dec 18, 2025	90.10	90.20	90.03	90.16	89.49	0.45%	100,812
Dec 17, 2025	89.84	89.94	89.76	89.76	89.09	-0.16%	99,480
Dec 16, 2025	89.65	89.94	89.65	89.90	89.23	0.21%	200,995
Dec 15, 2025	89.83	89.86	89.68	89.71	89.04	-	64,536
Dec 12, 2025	89.71	89.72	89.65	89.71	89.04	-0.23%	61,835
Dec 11, 2025	90.09	90.12	89.90	89.92	89.25	-0.03%	59,005
Dec 10, 2025	89.60	89.99	89.60	89.95	89.28	0.30%	80,094
Dec 9, 2025	89.84	89.84	89.62	89.68	89.01	-0.06%	111,181
Dec 8, 2025	89.85	89.85	89.58	89.73	89.06	-0.18%	110,095
Dec 5, 2025	90.00	90.00	89.83	89.89	89.22	-0.16%	85,755
Dec 4, 2025	90.08	90.08	89.96	90.03	89.36	-0.19%	79,268
Dec 3, 2025	90.18	90.25	90.04	90.20	89.52	0.20%	91,591
Dec 2, 2025	89.89	90.07	89.85	90.02	89.35	0.09%	122,803
Dec 1, 2025	89.87	89.97	89.85	89.94	89.27	-0.63%	68,271
Nov 28, 2025	90.54	90.54	90.41	90.51	89.69	-0.15%	66,979

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.