iShares Systematic Bond ETF (SYSB)
BATS: SYSB · Real-Time Price · USD
87.19
-0.07 (-0.08%)
Aug 17, 2026, 9:50 AM EDT - Market open
SYSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 87.39 | 87.40 | 87.21 | 87.26 | 87.26 | -0.26% | 40,428 |
| Aug 13, 2026 | 87.42 | 87.62 | 87.42 | 87.48 | 87.48 | 0.33% | 56,158 |
| Aug 12, 2026 | 87.28 | 87.63 | 87.18 | 87.19 | 87.19 | 0.08% | 3,401 |
| Aug 11, 2026 | 87.16 | 87.21 | 87.09 | 87.12 | 87.12 | 0.13% | 53,946 |
| Aug 10, 2026 | 87.25 | 87.25 | 87.00 | 87.01 | 87.01 | -0.40% | 57,606 |
| Aug 7, 2026 | 87.39 | 87.48 | 87.26 | 87.36 | 87.36 | 0.19% | 153,540 |
| Aug 6, 2026 | 87.29 | 87.31 | 87.15 | 87.19 | 87.19 | -0.29% | 75,315 |
| Aug 5, 2026 | 87.54 | 87.54 | 87.32 | 87.44 | 87.44 | 0.03% | 53,801 |
| Aug 4, 2026 | 87.25 | 87.41 | 87.24 | 87.41 | 87.41 | 0.52% | 41,958 |
| Aug 3, 2026 | 86.94 | 87.01 | 86.90 | 86.96 | 86.96 | 0.17% | 67,992 |
| Jul 31, 2026 | 87.19 | 87.19 | 86.99 | 87.17 | 86.82 | -0.22% | 104,093 |
| Jul 30, 2026 | 87.32 | 87.43 | 87.25 | 87.36 | 87.00 | 0.15% | 43,652 |
| Jul 29, 2026 | 87.54 | 87.59 | 87.23 | 87.23 | 86.87 | -0.47% | 52,925 |
| Jul 28, 2026 | 87.48 | 87.71 | 87.48 | 87.64 | 87.28 | 0.25% | 37,317 |
| Jul 27, 2026 | 87.37 | 87.46 | 87.35 | 87.42 | 87.06 | 0.23% | 45,904 |
| Jul 24, 2026 | 87.17 | 87.37 | 87.14 | 87.22 | 86.86 | 0.08% | 59,042 |
| Jul 23, 2026 | 87.05 | 87.24 | 87.05 | 87.15 | 86.79 | -0.26% | 32,147 |
| Jul 22, 2026 | 87.48 | 87.49 | 87.37 | 87.38 | 87.02 | -0.18% | 72,570 |
| Jul 21, 2026 | 87.61 | 87.61 | 87.50 | 87.54 | 87.18 | -0.21% | 56,329 |
| Jul 20, 2026 | 87.89 | 87.90 | 87.67 | 87.72 | 87.36 | -0.27% | 44,255 |
| Jul 17, 2026 | 88.11 | 88.11 | 87.92 | 87.95 | 87.59 | 0.06% | 65,614 |
| Jul 16, 2026 | 87.76 | 87.91 | 87.76 | 87.90 | 87.54 | -0.02% | 161,751 |
| Jul 15, 2026 | 87.80 | 87.99 | 87.80 | 87.92 | 87.56 | 0.21% | 49,464 |
| Jul 14, 2026 | 87.74 | 87.86 | 87.68 | 87.74 | 87.38 | 0.23% | 45,052 |
| Jul 13, 2026 | 87.70 | 87.74 | 87.52 | 87.54 | 87.18 | -0.36% | 35,376 |
| Jul 10, 2026 | 87.91 | 87.94 | 87.80 | 87.85 | 87.49 | -0.07% | 33,865 |
| Jul 9, 2026 | 87.81 | 88.05 | 87.79 | 87.91 | 87.55 | 0.13% | 73,707 |
| Jul 8, 2026 | 87.76 | 87.85 | 87.61 | 87.80 | 87.44 | -0.18% | 126,804 |
| Jul 7, 2026 | 88.15 | 88.17 | 87.95 | 87.96 | 87.60 | -0.44% | 46,094 |
| Jul 6, 2026 | 88.26 | 88.37 | 88.19 | 88.35 | 87.99 | 0.03% | 55,355 |
| Jul 2, 2026 | 88.20 | 88.37 | 88.20 | 88.33 | 87.97 | 0.14% | 38,668 |
| Jul 1, 2026 | 88.14 | 88.33 | 88.14 | 88.20 | 87.84 | -0.19% | 55,139 |
| Jun 30, 2026 | 88.90 | 88.94 | 88.71 | 88.72 | 88.01 | -0.43% | 41,981 |
| Jun 29, 2026 | 89.04 | 89.10 | 88.94 | 89.10 | 88.39 | 0.13% | 67,947 |
| Jun 26, 2026 | 88.85 | 89.05 | 88.85 | 88.98 | 88.27 | 0.08% | 38,169 |
| Jun 25, 2026 | 88.93 | 89.04 | 88.90 | 88.91 | 88.20 | 0.07% | 46,438 |
| Jun 24, 2026 | 88.72 | 88.94 | 88.72 | 88.85 | 88.14 | 0.44% | 64,643 |
| Jun 23, 2026 | 88.38 | 88.56 | 88.37 | 88.46 | 87.75 | - | 38,150 |
| Jun 22, 2026 | 88.38 | 88.47 | 88.30 | 88.46 | 87.75 | -0.18% | 87,878 |
| Jun 18, 2026 | 88.70 | 88.79 | 88.58 | 88.62 | 87.91 | 0.33% | 56,206 |
| Jun 17, 2026 | 88.66 | 88.76 | 88.33 | 88.33 | 87.62 | -0.38% | 53,598 |
| Jun 16, 2026 | 88.63 | 88.80 | 88.57 | 88.67 | 87.96 | 0.19% | 74,557 |
| Jun 15, 2026 | 88.60 | 88.67 | 88.50 | 88.50 | 87.79 | 0.08% | 42,869 |
| Jun 12, 2026 | 88.37 | 88.53 | 88.26 | 88.43 | 87.72 | -0.12% | 57,937 |
| Jun 11, 2026 | 88.08 | 88.57 | 88.01 | 88.54 | 87.83 | 0.67% | 73,102 |
| Jun 10, 2026 | 88.11 | 88.13 | 87.86 | 87.96 | 87.25 | -0.16% | 131,528 |
| Jun 9, 2026 | 87.97 | 88.12 | 87.88 | 88.10 | 87.39 | 0.33% | 92,621 |
| Jun 8, 2026 | 88.06 | 88.06 | 87.81 | 87.81 | 87.11 | -0.11% | 51,595 |
| Jun 5, 2026 | 88.02 | 88.07 | 87.89 | 87.91 | 87.21 | -0.43% | 93,459 |
| Jun 4, 2026 | 88.32 | 88.38 | 88.26 | 88.29 | 87.58 | 0.18% | 112,911 |