iShares Systematic Bond ETF (SYSB)
BATS: SYSB · Real-Time Price · USD
86.81
+0.02 (0.02%)
Sep 4, 2026, 4:00 PM EDT - Market closed
SYSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 86.88 | 86.91 | 86.78 | 86.81 | 86.81 | 0.02% | 54,239 |
| Sep 3, 2026 | 87.06 | 87.06 | 86.78 | 86.79 | 86.79 | 0.12% | 44,234 |
| Sep 2, 2026 | 86.71 | 86.96 | 86.57 | 86.69 | 86.69 | 0.12% | 54,761 |
| Sep 1, 2026 | 86.69 | 86.83 | 86.58 | 86.59 | 86.59 | -0.34% | 96,498 |
| Aug 31, 2026 | 87.18 | 87.25 | 87.08 | 87.22 | 86.88 | -0.11% | 1,000,826 |
| Aug 28, 2026 | 87.61 | 87.72 | 87.30 | 87.32 | 86.98 | -0.30% | 36,655 |
| Aug 27, 2026 | 87.53 | 87.67 | 87.53 | 87.59 | 87.25 | -0.10% | 44,118 |
| Aug 26, 2026 | 87.65 | 87.67 | 87.56 | 87.67 | 87.33 | -0.14% | 143,459 |
| Aug 25, 2026 | 87.57 | 87.79 | 87.56 | 87.79 | 87.45 | 0.47% | 46,832 |
| Aug 24, 2026 | 87.28 | 87.43 | 87.28 | 87.38 | 87.04 | 0.22% | 46,190 |
| Aug 21, 2026 | 87.24 | 87.24 | 87.14 | 87.19 | 86.85 | -0.12% | 43,231 |
| Aug 20, 2026 | 87.25 | 87.39 | 87.22 | 87.30 | 86.96 | -0.33% | 49,167 |
| Aug 19, 2026 | 87.50 | 87.58 | 87.37 | 87.58 | 87.24 | 0.52% | 48,689 |
| Aug 18, 2026 | 86.96 | 87.16 | 86.96 | 87.13 | 86.79 | 0.04% | 61,330 |
| Aug 17, 2026 | 87.19 | 87.26 | 87.06 | 87.09 | 86.75 | -0.19% | 57,751 |
| Aug 14, 2026 | 87.39 | 87.40 | 87.21 | 87.26 | 86.92 | -0.26% | 40,429 |
| Aug 13, 2026 | 87.42 | 87.62 | 87.42 | 87.48 | 87.14 | 0.33% | 56,159 |
| Aug 12, 2026 | 87.28 | 87.63 | 87.17 | 87.19 | 86.85 | 0.08% | 48,907 |
| Aug 11, 2026 | 87.16 | 87.21 | 87.09 | 87.12 | 86.78 | 0.13% | 53,946 |
| Aug 10, 2026 | 87.25 | 87.25 | 87.00 | 87.01 | 86.67 | -0.40% | 57,606 |
| Aug 7, 2026 | 87.39 | 87.48 | 87.26 | 87.36 | 87.02 | 0.19% | 153,540 |
| Aug 6, 2026 | 87.29 | 87.31 | 87.15 | 87.19 | 86.85 | -0.29% | 75,315 |
| Aug 5, 2026 | 87.54 | 87.54 | 87.32 | 87.44 | 87.10 | 0.03% | 53,801 |
| Aug 4, 2026 | 87.25 | 87.41 | 87.24 | 87.41 | 87.07 | 0.52% | 41,958 |
| Aug 3, 2026 | 86.94 | 87.01 | 86.90 | 86.96 | 86.62 | 0.17% | 67,992 |
| Jul 31, 2026 | 87.19 | 87.19 | 86.99 | 87.17 | 86.48 | -0.22% | 104,093 |
| Jul 30, 2026 | 87.32 | 87.43 | 87.25 | 87.36 | 86.67 | 0.15% | 43,652 |
| Jul 29, 2026 | 87.54 | 87.59 | 87.23 | 87.23 | 86.54 | -0.47% | 52,925 |
| Jul 28, 2026 | 87.48 | 87.71 | 87.48 | 87.64 | 86.95 | 0.25% | 37,317 |
| Jul 27, 2026 | 87.37 | 87.46 | 87.35 | 87.42 | 86.73 | 0.23% | 45,904 |
| Jul 24, 2026 | 87.17 | 87.37 | 87.14 | 87.22 | 86.53 | 0.08% | 59,042 |
| Jul 23, 2026 | 87.05 | 87.24 | 87.05 | 87.15 | 86.46 | -0.26% | 32,147 |
| Jul 22, 2026 | 87.48 | 87.49 | 87.37 | 87.38 | 86.68 | -0.18% | 72,570 |
| Jul 21, 2026 | 87.61 | 87.61 | 87.50 | 87.54 | 86.84 | -0.21% | 56,329 |
| Jul 20, 2026 | 87.89 | 87.90 | 87.67 | 87.72 | 87.02 | -0.27% | 44,255 |
| Jul 17, 2026 | 88.11 | 88.11 | 87.92 | 87.95 | 87.25 | 0.06% | 65,614 |
| Jul 16, 2026 | 87.76 | 87.91 | 87.76 | 87.90 | 87.20 | -0.02% | 161,751 |
| Jul 15, 2026 | 87.80 | 87.99 | 87.80 | 87.92 | 87.22 | 0.21% | 49,464 |
| Jul 14, 2026 | 87.74 | 87.86 | 87.68 | 87.74 | 87.04 | 0.23% | 45,052 |
| Jul 13, 2026 | 87.70 | 87.74 | 87.52 | 87.54 | 86.84 | -0.36% | 35,376 |
| Jul 10, 2026 | 87.91 | 87.94 | 87.80 | 87.85 | 87.15 | -0.07% | 33,865 |
| Jul 9, 2026 | 87.81 | 88.05 | 87.79 | 87.91 | 87.21 | 0.13% | 73,707 |
| Jul 8, 2026 | 87.76 | 87.85 | 87.61 | 87.80 | 87.10 | -0.18% | 126,804 |
| Jul 7, 2026 | 88.15 | 88.17 | 87.95 | 87.96 | 87.26 | -0.44% | 46,094 |
| Jul 6, 2026 | 88.26 | 88.37 | 88.19 | 88.35 | 87.65 | 0.03% | 55,355 |
| Jul 2, 2026 | 88.20 | 88.37 | 88.20 | 88.33 | 87.62 | 0.14% | 38,668 |
| Jul 1, 2026 | 88.14 | 88.33 | 88.14 | 88.20 | 87.50 | -0.19% | 55,139 |
| Jun 30, 2026 | 88.90 | 88.94 | 88.71 | 88.72 | 87.67 | -0.43% | 41,981 |
| Jun 29, 2026 | 89.04 | 89.10 | 88.94 | 89.10 | 88.04 | 0.13% | 67,947 |
| Jun 26, 2026 | 88.85 | 89.05 | 88.85 | 88.98 | 87.93 | 0.08% | 38,169 |