Skip to main content
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.19
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
25.18
-0.01 (-0.04%)
After-hours: Mar 6, 2026, 4:15 PM EST

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1625.2225.1625.1925.19-74,982
Mar 5, 202625.2025.2025.1825.1925.19-0.20%159,422
Mar 4, 202625.2425.2525.2325.2425.24-0.04%124,956
Mar 3, 202625.1825.2525.1825.2525.250.02%138,460
Mar 2, 202625.2525.2525.2225.2525.25-0.53%103,020
Feb 27, 202625.3825.3925.3825.3825.290.08%120,207
Feb 26, 202625.3425.3725.3425.3625.270.06%154,148
Feb 25, 202625.3425.3625.3425.3525.25-0.04%174,816
Feb 24, 202625.3525.3625.3425.3625.26-0.06%163,584
Feb 23, 202625.3425.3825.3425.3725.280.12%163,968
Feb 20, 202625.3425.3525.3325.3425.250.04%168,219
Feb 19, 202625.3325.3425.3125.3325.24-0.04%93,302
Feb 18, 202625.3325.3425.3225.3425.250.04%240,788
Feb 17, 202625.3425.3425.3225.3325.24-0.08%119,316
Feb 13, 202625.3325.3525.3225.3525.260.20%88,878
Feb 12, 202625.2925.3125.2825.3025.210.12%125,608
Feb 11, 202625.2725.3425.2525.2725.18-0.08%319,566
Feb 10, 202625.2925.3025.2825.2925.200.06%255,351
Feb 9, 202625.2625.2825.2625.2825.180.02%203,719
Feb 6, 202625.2725.2725.2525.2725.18-0.04%118,913
Feb 5, 202625.2625.2825.2425.2825.190.26%182,176
Feb 4, 202625.2025.2225.1925.2225.120.02%362,437
Feb 3, 202625.2125.2125.2025.2125.12-214,539
Feb 2, 202625.2525.2525.2025.2125.12-0.41%135,363
Jan 30, 202625.3225.3225.3125.3225.130.06%110,952
Jan 29, 202625.2825.3125.2825.3025.110.06%167,084
Jan 28, 202625.2925.2925.2725.2925.10-0.02%90,266
Jan 27, 202625.2725.2925.2725.2925.100.04%102,767
Jan 26, 202625.2625.2825.2625.2825.090.08%79,127
Jan 23, 202625.2425.2625.2425.2625.070.08%113,023
Jan 22, 202625.2525.2525.2425.2425.05-67,995
Jan 21, 202625.2325.2625.2225.2425.050.08%236,450
Jan 20, 202625.2125.2325.2125.2225.03-0.04%123,223
Jan 16, 202625.2425.2525.2325.2325.04-0.06%131,296
Jan 15, 202625.2725.2725.2425.2525.06-0.11%95,229
Jan 14, 202625.2625.2825.2625.2725.090.06%85,037
Jan 13, 202625.2525.2625.2425.2625.070.08%111,950
Jan 12, 202625.2225.2425.2225.2425.050.04%149,761
Jan 9, 202625.2425.2525.2325.2325.04-0.02%78,532
Jan 8, 202625.2525.2525.2225.2425.05-0.10%93,958
Jan 7, 202625.2725.2725.2425.2625.070.04%229,279
Jan 6, 202625.2525.2625.2325.2525.06-182,986
Jan 5, 202625.2525.2625.2425.2525.060.08%101,001
Jan 2, 202625.2325.2425.2225.2325.04-0.04%92,553
Dec 31, 202525.2425.2525.2325.2425.05-0.08%65,935
Dec 30, 202525.2325.2625.2325.2625.070.04%89,374
Dec 29, 202525.2325.2525.2325.2525.060.04%297,194
Dec 26, 202525.2425.2425.2125.2425.050.12%107,252
Dec 24, 202525.2025.2125.1825.2125.020.12%109,278
Dec 23, 202525.1725.1825.1525.1824.99-0.02%173,027
Dec 22, 202525.1925.1925.1725.1925.00-0.04%220,364
Dec 19, 202525.2025.2025.1825.2025.01-0.38%131,536
Dec 18, 202525.3025.3025.2825.2925.010.10%124,142
Dec 17, 202525.2725.2725.2625.2724.980.02%83,912
Dec 16, 202525.2425.2725.2425.2624.980.06%95,758
Dec 15, 202525.2625.2625.2425.2524.960.02%112,284
Dec 12, 202525.2325.2425.2225.2424.96-0.04%288,417
Dec 11, 202525.2625.2625.2325.2524.97-90,457
Dec 10, 202525.1925.2525.1825.2524.970.24%125,547
Dec 9, 202525.2325.2325.1825.1924.91-0.04%220,385
Dec 8, 202525.2225.2225.1825.2024.92-0.12%92,701
Dec 5, 202525.2525.2525.2125.2324.95-0.04%130,092
Dec 4, 202525.2425.2425.2225.2424.96-0.04%129,152
Dec 3, 202525.2425.2525.2225.2524.970.16%165,803
Dec 2, 202525.2225.2325.2125.2124.930.04%87,748
Dec 1, 202525.2125.2325.2025.2024.92-0.55%111,955
Nov 28, 202525.3425.3525.3325.3424.960.04%27,952
Nov 26, 202525.3225.3425.3125.3324.95-0.02%114,575
Nov 25, 202525.2925.3425.2925.3424.960.22%108,456
Nov 24, 202525.2825.2925.2725.2824.900.04%64,729
Nov 21, 202525.2725.3025.2525.2724.890.16%140,399
Nov 20, 202525.2525.2525.2225.2324.850.04%176,941
Nov 19, 202525.2425.2525.2125.2224.84-139,231
Nov 18, 202525.2325.2425.2125.2224.840.02%238,481
Nov 17, 202525.2225.2225.2025.2224.840.04%135,950
Nov 14, 202525.2325.2325.2025.2124.83-0.06%96,638
Nov 13, 202525.2125.2325.2125.2224.84-0.08%125,265
Nov 12, 202525.2625.2625.2325.2424.86-0.10%199,907
Nov 11, 202525.2525.2725.2425.2724.890.22%68,024
Nov 10, 202525.2225.2425.2125.2124.83-0.08%151,836
Nov 7, 202525.2125.2425.2125.2324.85-100,372
Nov 6, 202525.2225.2325.2025.2324.850.22%118,075
Nov 5, 202525.2125.2125.1725.1824.80-0.14%74,100
Nov 4, 202525.1925.2225.1925.2124.830.12%117,602
Nov 3, 202525.1925.2025.1825.1824.80-0.43%202,641
Oct 31, 202525.3125.3125.2825.2924.82-157,492
Oct 30, 202525.2925.3125.2725.2924.82-0.12%127,414
Oct 29, 202525.3825.3825.3125.3224.85-0.20%189,984
Oct 28, 202525.3725.3725.3525.3724.90-62,961
Oct 27, 202525.3725.3725.3425.3724.90-215,589
Oct 24, 202525.3625.3825.3525.3724.900.08%84,490
Oct 23, 202525.3525.3625.3425.3524.88-0.02%52,957
Oct 22, 202525.3525.3625.3325.3624.88-0.02%81,437
Oct 21, 202525.3825.3825.3525.3624.890.06%141,579
Oct 20, 202525.3525.3625.3425.3524.870.04%71,680
Oct 17, 202525.3525.3525.3325.3424.86-0.10%93,689
Oct 16, 202525.3225.3625.3125.3624.890.18%166,503
Oct 15, 202525.3225.3325.3025.3224.840.02%205,433
Oct 14, 202525.2825.3225.2825.3124.840.04%71,794
Oct 13, 202525.2725.3025.2625.3024.830.20%74,901