Skip to main content
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.21
+0.03 (0.12%)
Aug 13, 2025, 4:00 PM - Market closed

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.2125.2225.2025.2125.210.12%54,289
Aug 12, 202525.1525.1825.1425.1825.180.12%86,056
Aug 11, 202525.1425.1625.1325.1525.150.04%67,970
Aug 8, 202525.1525.1525.1325.1425.14-0.08%56,998
Aug 7, 202525.1725.1825.1525.1625.16-0.02%80,982
Aug 6, 202525.1525.1725.1425.1725.170.08%105,383
Aug 5, 202525.1525.1625.1325.1525.15-0.10%74,878
Aug 4, 202525.1525.1725.1425.1725.170.10%60,073
Aug 1, 202525.1025.1625.1025.1525.150.14%85,836
Jul 31, 202525.1125.1325.1025.1125.020.02%169,972
Jul 30, 202525.1225.1625.1025.1125.01-0.10%91,670
Jul 29, 202525.1125.1425.1125.1325.040.12%74,899
Jul 28, 202525.1025.1125.0925.1025.01-137,017
Jul 25, 202525.0925.1125.0925.1025.010.08%83,881
Jul 24, 202525.0825.1025.0725.0824.99-0.10%119,265
Jul 23, 202525.1125.1225.1025.1125.01-0.10%76,307
Jul 22, 202525.1125.1325.1025.1325.040.12%48,297
Jul 21, 202525.1225.1225.1025.1025.010.10%80,802
Jul 18, 202525.0725.0925.0725.0824.980.12%142,556
Jul 17, 202525.0425.0625.0425.0524.95-45,102
Jul 16, 202525.0225.0525.0125.0524.950.18%151,093
Jul 15, 202525.0425.0424.9925.0024.91-0.08%72,985
Jul 14, 202525.0425.0425.0125.0224.93-62,527
Jul 11, 202525.0425.0425.0125.0224.93-0.08%55,584
Jul 10, 202525.0525.0625.0325.0424.95-0.04%115,325
Jul 9, 202525.0325.0525.0125.0524.960.16%76,782
Jul 8, 202525.0225.0224.9925.0124.92-0.04%76,970
Jul 7, 202525.0525.0525.0125.0224.93-0.08%85,529
Jul 3, 202525.0525.0625.0325.0424.95-0.16%36,761
Jul 2, 202525.0625.0825.0525.0824.990.08%112,780
Jul 1, 202525.0625.0725.0325.0624.97-0.44%92,205
Jun 30, 202525.1725.1725.1525.1724.990.12%116,323
Jun 27, 202525.1325.1625.1225.1424.96-89,617
Jun 26, 202525.1125.1425.1125.1424.960.16%79,403
Jun 25, 202525.0825.1125.0825.1024.92-126,914
Jun 24, 202525.0625.1125.0625.1024.920.16%60,600
Jun 23, 202525.0325.0825.0325.0624.880.20%263,408
Jun 20, 202524.9925.0324.9925.0124.830.12%99,760
Jun 18, 202524.9825.0224.9724.9824.80-68,330
Jun 17, 202524.9724.9924.9624.9824.800.04%63,487
Jun 16, 202524.9725.0024.9624.9724.79-44,116
Jun 13, 202524.9824.9924.9524.9724.79-0.16%62,139
Jun 12, 202524.9925.0124.9825.0124.830.16%84,879
Jun 11, 202524.9624.9724.9524.9724.790.20%59,364
Jun 10, 202524.9324.9424.9124.9224.740.08%55,129
Jun 9, 202524.9024.9324.8924.9024.720.08%72,936
Jun 6, 202524.8924.9124.8324.8824.70-0.28%79,796
Jun 5, 202524.9824.9924.9424.9524.77-0.16%82,856
Jun 4, 202524.9625.0024.9524.9924.810.24%89,555
Jun 3, 202524.9424.9524.9224.9324.75-79,250