Skip to main content
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.14
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
25.14
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.1325.1625.1225.15-0.03%68,038
Jun 26, 202525.1125.1425.1125.1425.140.16%79,403
Jun 25, 202525.0825.1125.0825.1025.10-126,914
Jun 24, 202525.0625.1125.0625.1025.100.16%60,600
Jun 23, 202525.0325.0825.0325.0625.060.20%263,408
Jun 20, 202524.9925.0324.9925.0125.010.12%99,760
Jun 18, 202524.9825.0224.9724.9824.98-68,330
Jun 17, 202524.9724.9924.9624.9824.980.04%63,487
Jun 16, 202524.9725.0024.9624.9724.97-44,116
Jun 13, 202524.9824.9924.9524.9724.97-0.16%62,139
Jun 12, 202524.9925.0124.9825.0125.010.16%84,879
Jun 11, 202524.9624.9724.9524.9724.970.20%59,364
Jun 10, 202524.9324.9424.9124.9224.920.08%55,129
Jun 9, 202524.9024.9324.8924.9024.900.08%72,936
Jun 6, 202524.8924.9124.8324.8824.88-0.28%79,796
Jun 5, 202524.9824.9924.9424.9524.95-0.16%82,856
Jun 4, 202524.9625.0024.9524.9924.990.24%89,555
Jun 3, 202524.9424.9524.9224.9324.93-79,250
Jun 2, 202524.9424.9424.9124.9324.93-0.44%92,136
May 30, 202525.0125.0425.0025.0424.950.16%101,470
May 29, 202524.9925.0224.9925.0024.910.12%78,204
May 28, 202524.9824.9924.9524.9724.88-0.08%210,721
May 27, 202524.9524.9924.9524.9924.900.20%67,835
May 23, 202524.9824.9824.9224.9424.85-53,893
May 22, 202524.8924.9424.8924.9424.850.20%48,636
May 21, 202524.9424.9424.8824.8924.80-0.24%74,153
May 20, 202524.9624.9724.9324.9524.86-231,300
May 19, 202524.9124.9624.9024.9524.860.04%65,156
May 16, 202524.9424.9624.9324.9424.850.04%70,975
May 15, 202524.8924.9324.8924.9324.840.32%343,854
May 14, 202524.8724.8924.8424.8524.76-0.16%145,809
May 13, 202524.8924.9024.8024.8924.800.12%184,818
May 12, 202524.8324.8824.8324.8624.77-0.12%207,564
May 9, 202524.9024.9224.8824.8924.800.12%90,923
May 8, 202524.9224.9324.8624.8624.77-0.32%161,291
May 7, 202524.9424.9424.9124.9424.850.04%77,451
May 6, 202524.9124.9324.8924.9324.840.12%66,901
May 5, 202524.9024.9024.8624.9024.810.08%134,957
May 2, 202524.8924.9224.8624.8824.79-0.16%95,759
May 1, 202525.0225.0224.9224.9224.83-0.56%291,032
Apr 30, 202525.0525.0725.0325.0624.88-93,435
Apr 29, 202525.0225.0625.0225.0624.880.08%136,734
Apr 28, 202524.9925.0424.9925.0424.860.16%118,500
Apr 25, 202524.9725.0024.9525.0024.820.20%89,990
Apr 24, 202524.9224.9524.9024.9524.770.40%81,752
Apr 23, 202524.9124.9224.8424.8524.67-110,076
Apr 22, 202524.8724.8924.8524.8524.67-68,139
Apr 21, 202524.8824.9124.8524.8524.67-0.16%142,161
Apr 17, 202524.8724.9024.8724.8924.710.08%133,464
Apr 16, 202524.8224.8724.8124.8724.690.28%121,206