iShares Systematic Bond ETF (SYSB)
BATS: SYSB · Real-Time Price · USD
84.94
-0.04 (-0.05%)
Oct 16, 2026, 4:00 PM EDT - Market closed
SYSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 84.79 | 85.08 | 84.77 | 84.94 | 84.94 | -0.05% | 64,070 |
| Oct 15, 2026 | 85.07 | 85.15 | 84.88 | 84.98 | 84.98 | 0.62% | 60,798 |
| Oct 14, 2026 | 83.92 | 84.50 | 83.92 | 84.46 | 84.46 | 0.11% | 15,153 |
| Oct 13, 2026 | 84.42 | 84.45 | 84.29 | 84.37 | 84.37 | 0.02% | 10,314 |
| Oct 12, 2026 | 84.21 | 84.36 | 84.21 | 84.35 | 84.35 | 0.09% | 109,138 |
| Oct 9, 2026 | 84.13 | 84.58 | 84.06 | 84.28 | 84.28 | 0.07% | 72,235 |
| Oct 8, 2026 | 83.86 | 84.23 | 83.83 | 84.21 | 84.21 | 0.28% | 80,410 |
| Oct 7, 2026 | 83.56 | 84.04 | 83.56 | 83.98 | 83.98 | -0.07% | 176,834 |
| Oct 6, 2026 | 83.92 | 84.12 | 83.88 | 84.04 | 84.04 | 0.28% | 84,124 |
| Oct 5, 2026 | 83.81 | 83.88 | 83.65 | 83.81 | 83.81 | -0.08% | 195,277 |
| Oct 2, 2026 | 84.28 | 84.40 | 83.82 | 83.88 | 83.88 | -0.30% | 188,249 |
| Oct 1, 2026 | 83.64 | 84.19 | 83.59 | 84.13 | 84.13 | 0.24% | 103,469 |
| Sep 30, 2026 | 84.43 | 84.44 | 84.13 | 84.28 | 83.93 | -0.05% | 87,960 |
| Sep 29, 2026 | 84.43 | 84.58 | 84.14 | 84.32 | 83.97 | -0.16% | 408,546 |
| Sep 28, 2026 | 84.48 | 84.60 | 84.30 | 84.46 | 84.10 | -0.56% | 69,904 |
| Sep 25, 2026 | 84.80 | 84.99 | 84.62 | 84.93 | 84.58 | 0.08% | 84,069 |
| Sep 24, 2026 | 85.29 | 85.34 | 84.86 | 84.86 | 84.51 | -0.52% | 247,407 |
| Sep 23, 2026 | 85.90 | 85.90 | 85.14 | 85.30 | 84.95 | -0.88% | 92,222 |
| Sep 22, 2026 | 86.11 | 86.15 | 85.96 | 86.06 | 85.70 | -0.03% | 229,452 |
| Sep 21, 2026 | 86.02 | 86.09 | 85.96 | 86.09 | 85.73 | 0.33% | 43,980 |
| Sep 18, 2026 | 85.90 | 85.90 | 85.77 | 85.81 | 85.45 | -0.40% | 53,817 |
| Sep 17, 2026 | 86.04 | 86.15 | 85.99 | 86.15 | 85.79 | 0.51% | 54,600 |
| Sep 16, 2026 | 85.83 | 86.09 | 85.65 | 85.71 | 85.35 | 0.02% | 57,141 |
| Sep 15, 2026 | 85.66 | 85.75 | 85.64 | 85.69 | 85.33 | -0.10% | 163,512 |
| Sep 14, 2026 | 85.73 | 86.00 | 85.60 | 85.78 | 85.42 | -0.06% | 51,687 |
| Sep 11, 2026 | 86.10 | 86.12 | 85.83 | 85.83 | 85.47 | -0.09% | 51,687 |
| Sep 10, 2026 | 86.08 | 86.12 | 85.87 | 85.91 | 85.55 | -0.71% | 40,997 |
| Sep 9, 2026 | 86.65 | 86.70 | 86.44 | 86.52 | 86.16 | -0.25% | 48,110 |
| Sep 8, 2026 | 86.80 | 86.84 | 86.66 | 86.74 | 86.38 | -0.08% | 84,216 |
| Sep 4, 2026 | 86.88 | 86.91 | 86.78 | 86.81 | 86.45 | 0.02% | 54,246 |
| Sep 3, 2026 | 87.06 | 87.06 | 86.78 | 86.79 | 86.43 | 0.12% | 44,234 |
| Sep 2, 2026 | 86.71 | 86.96 | 86.57 | 86.69 | 86.33 | 0.12% | 54,761 |
| Sep 1, 2026 | 86.69 | 86.83 | 86.58 | 86.59 | 86.23 | -0.34% | 96,498 |
| Aug 31, 2026 | 87.18 | 87.25 | 87.08 | 87.22 | 86.52 | -0.11% | 1,000,826 |
| Aug 28, 2026 | 87.61 | 87.72 | 87.30 | 87.32 | 86.62 | -0.30% | 36,655 |
| Aug 27, 2026 | 87.53 | 87.67 | 87.53 | 87.59 | 86.88 | -0.10% | 44,118 |
| Aug 26, 2026 | 87.65 | 87.67 | 87.56 | 87.67 | 86.97 | -0.14% | 143,459 |
| Aug 25, 2026 | 87.57 | 87.79 | 87.56 | 87.79 | 87.09 | 0.47% | 46,832 |
| Aug 24, 2026 | 87.28 | 87.43 | 87.28 | 87.38 | 86.68 | 0.22% | 46,190 |
| Aug 21, 2026 | 87.24 | 87.24 | 87.14 | 87.19 | 86.49 | -0.12% | 43,231 |
| Aug 20, 2026 | 87.25 | 87.39 | 87.22 | 87.30 | 86.60 | -0.33% | 49,167 |
| Aug 19, 2026 | 87.50 | 87.58 | 87.37 | 87.58 | 86.88 | 0.52% | 48,689 |
| Aug 18, 2026 | 86.96 | 87.16 | 86.96 | 87.13 | 86.43 | 0.04% | 61,330 |
| Aug 17, 2026 | 87.19 | 87.26 | 87.06 | 87.09 | 86.39 | -0.19% | 57,751 |
| Aug 14, 2026 | 87.39 | 87.40 | 87.21 | 87.26 | 86.56 | -0.26% | 40,429 |
| Aug 13, 2026 | 87.42 | 87.62 | 87.42 | 87.48 | 86.78 | 0.33% | 56,159 |
| Aug 12, 2026 | 87.28 | 87.63 | 87.17 | 87.19 | 86.49 | 0.08% | 48,907 |
| Aug 11, 2026 | 87.16 | 87.21 | 87.09 | 87.12 | 86.42 | 0.13% | 53,946 |
| Aug 10, 2026 | 87.25 | 87.25 | 87.00 | 87.01 | 86.31 | -0.40% | 57,606 |
| Aug 7, 2026 | 87.39 | 87.48 | 87.26 | 87.36 | 86.66 | 0.19% | 153,540 |