Skip to main content
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.23
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.23
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 4:15 PM EST

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2525.2525.2125.2325.23-0.04%130,092
Dec 4, 202525.2425.2425.2225.2425.24-0.04%129,152
Dec 3, 202525.2425.2525.2225.2525.250.16%165,803
Dec 2, 202525.2225.2325.2125.2125.210.04%87,748
Dec 1, 202525.2125.2325.2025.2025.20-0.55%111,955
Nov 28, 202525.3425.3525.3325.3425.250.04%27,952
Nov 26, 202525.3225.3425.3125.3325.24-0.02%114,575
Nov 25, 202525.2925.3425.2925.3425.240.22%108,456
Nov 24, 202525.2825.2925.2725.2825.190.04%64,729
Nov 21, 202525.2725.3025.2525.2725.180.16%140,399
Nov 20, 202525.2525.2525.2225.2325.140.04%176,941
Nov 19, 202525.2425.2525.2125.2225.13-139,231
Nov 18, 202525.2325.2425.2125.2225.130.02%238,481
Nov 17, 202525.2225.2225.2025.2225.120.04%135,950
Nov 14, 202525.2325.2325.2025.2125.11-0.06%96,638
Nov 13, 202525.2125.2325.2125.2225.13-0.08%125,265
Nov 12, 202525.2625.2625.2325.2425.15-0.10%199,907
Nov 11, 202525.2525.2725.2425.2725.170.22%68,024
Nov 10, 202525.2225.2425.2125.2125.12-0.08%151,836
Nov 7, 202525.2125.2425.2125.2325.14-100,372
Nov 6, 202525.2225.2325.2025.2325.140.22%118,075
Nov 5, 202525.2125.2125.1725.1825.08-0.14%74,100
Nov 4, 202525.1925.2225.1925.2125.120.12%117,602
Nov 3, 202525.1925.2025.1825.1825.09-0.43%202,641
Oct 31, 202525.3125.3125.2825.2925.10-157,492
Oct 30, 202525.2925.3125.2725.2925.10-0.12%127,414
Oct 29, 202525.3825.3825.3125.3225.13-0.20%189,984
Oct 28, 202525.3725.3725.3525.3725.18-62,961
Oct 27, 202525.3725.3725.3425.3725.18-215,589
Oct 24, 202525.3625.3825.3525.3725.180.08%84,490
Oct 23, 202525.3525.3625.3425.3525.16-0.02%52,957
Oct 22, 202525.3525.3625.3325.3625.17-0.02%81,437
Oct 21, 202525.3825.3825.3525.3625.170.06%141,579
Oct 20, 202525.3525.3625.3425.3525.160.04%71,680
Oct 17, 202525.3525.3525.3325.3425.15-0.10%93,689
Oct 16, 202525.3225.3625.3125.3625.170.18%166,503
Oct 15, 202525.3225.3325.3025.3225.130.02%205,433
Oct 14, 202525.2825.3225.2825.3125.120.04%71,794
Oct 13, 202525.2725.3025.2625.3025.110.20%74,901
Oct 10, 202525.2625.2725.2425.2525.060.10%405,056
Oct 9, 202525.2525.2525.2225.2325.04-0.10%194,933
Oct 8, 202525.2725.2825.2425.2525.06-0.04%93,995
Oct 7, 202525.2525.2625.2325.2625.070.16%92,664
Oct 6, 202525.2425.2525.2225.2225.03-0.08%113,864
Oct 3, 202525.2725.2725.2425.2425.05-0.12%73,187
Oct 2, 202525.2525.2725.2425.2725.08-192,641
Oct 1, 202525.2625.2725.2325.2725.08-0.16%136,570
Sep 30, 202525.3025.3125.2925.3125.030.08%111,264
Sep 29, 202525.2925.3025.2825.2925.010.09%116,428
Sep 26, 202525.2625.2825.2525.2724.990.03%208,076
Sep 25, 202525.2725.2725.2325.2624.98-0.10%77,513
Sep 24, 202525.3125.3125.2825.2925.00-0.12%53,076
Sep 23, 202525.3125.3225.3025.3225.030.02%101,819
Sep 22, 202525.3225.3225.3025.3125.03-0.08%61,632
Sep 19, 202525.3025.3325.3025.3325.050.06%85,652
Sep 18, 202525.3125.3225.2925.3225.03-0.02%123,899
Sep 17, 202525.3425.3725.3025.3225.04-0.04%184,717
Sep 16, 202525.3225.3525.3225.3325.050.04%97,102
Sep 15, 202525.3325.3525.3225.3225.040.08%203,251
Sep 12, 202525.3125.3125.2925.3025.02-0.04%64,207
Sep 11, 202525.3125.3325.2725.3125.030.12%153,371
Sep 10, 202525.3025.3125.2825.2825.00-0.04%92,956
Sep 9, 202525.3025.3025.2725.2925.01-0.08%95,585
Sep 8, 202525.3225.3225.2925.3125.030.06%62,361
Sep 5, 202525.3225.3325.2925.3025.010.14%113,308
Sep 4, 202525.2225.2625.2225.2624.980.20%73,789
Sep 3, 202525.1825.2125.1825.2124.930.12%74,147
Sep 2, 202525.1625.1825.1425.1824.90-0.42%80,848
Aug 29, 202525.2825.3125.2725.2924.910.06%123,913
Aug 28, 202525.2825.2925.2725.2724.90-0.08%74,657
Aug 27, 202525.2625.3125.2525.2924.920.12%129,229
Aug 26, 202525.2425.2825.2425.2624.890.16%83,119
Aug 25, 202525.2425.2425.2225.2224.85-0.12%100,439
Aug 22, 202525.1825.2625.1825.2524.880.32%42,421
Aug 21, 202525.1825.1925.1625.1724.80-0.16%205,349
Aug 20, 202525.2025.2225.1925.2124.840.04%115,800
Aug 19, 202525.1825.2125.1825.2024.830.08%588,056
Aug 18, 202525.2025.2025.1725.1824.81-0.04%59,981
Aug 15, 202525.1925.2125.1825.1924.820.02%69,526
Aug 14, 202525.1925.2025.1725.1924.81-0.10%74,362
Aug 13, 202525.2125.2225.2025.2124.840.12%54,289
Aug 12, 202525.1525.1825.1425.1824.810.12%86,056
Aug 11, 202525.1425.1625.1325.1524.780.04%67,970
Aug 8, 202525.1525.1525.1325.1424.77-0.08%56,998
Aug 7, 202525.1725.1825.1525.1624.79-0.02%80,982
Aug 6, 202525.1525.1725.1425.1724.790.08%105,383
Aug 5, 202525.1525.1625.1325.1524.77-0.10%74,878
Aug 4, 202525.1525.1725.1425.1724.800.10%60,073
Aug 1, 202525.1025.1625.1025.1524.770.14%85,836
Jul 31, 202525.1125.1325.1025.1124.650.02%169,972
Jul 30, 202525.1225.1625.1025.1124.64-0.10%91,670
Jul 29, 202525.1125.1425.1125.1324.670.12%74,899
Jul 28, 202525.1025.1125.0925.1024.64-137,017
Jul 25, 202525.0925.1125.0925.1024.640.08%83,881
Jul 24, 202525.0825.1025.0725.0824.62-0.10%119,265
Jul 23, 202525.1125.1225.1025.1124.64-0.10%76,307
Jul 22, 202525.1125.1325.1025.1324.670.12%48,297
Jul 21, 202525.1225.1225.1025.1024.640.10%80,802
Jul 18, 202525.0725.0925.0725.0824.610.12%142,556
Jul 17, 202525.0425.0625.0425.0524.58-45,102