Skip to main content
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.02
+0.03 (0.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0025.0325.0025.0225.020.14%177,433
Jun 25, 202624.9825.0024.9824.9924.990.04%412,793
Jun 24, 202624.9724.9824.9624.9824.980.14%106,680
Jun 23, 202624.9324.9524.9324.9424.940.14%292,964
Jun 22, 202624.9224.9224.9024.9124.91-0.12%167,326
Jun 18, 202624.9424.9624.9324.9424.940.16%108,623
Jun 17, 202624.9724.9924.8924.9024.90-0.34%279,027
Jun 16, 202624.9724.9924.9724.9824.980.02%136,089
Jun 15, 202624.9924.9924.9724.9824.980.08%154,512
Jun 12, 202624.9524.9724.9224.9624.96-0.04%392,192
Jun 11, 202624.9024.9824.8824.9724.970.34%158,654
Jun 10, 202624.9024.9124.8824.8824.88-0.04%176,328
Jun 9, 202624.8924.9124.8724.8924.890.08%232,922
Jun 8, 202624.8924.9024.8624.8724.87-191,798
Jun 5, 202624.8924.8924.8524.8724.87-0.26%136,987
Jun 4, 202624.9524.9524.9324.9424.940.06%230,443
Jun 3, 202624.9124.9224.9024.9224.92-0.08%403,548
Jun 2, 202624.9524.9524.9324.9424.940.02%639,748
Jun 1, 202624.9124.9424.9024.9424.94-0.12%878,070
May 29, 202625.0225.0525.0225.0524.970.12%765,678
May 28, 202625.0025.0324.9825.0224.940.08%10,314,128
May 27, 202624.9925.0024.9825.0024.920.10%198,881
May 26, 202624.9824.9824.9624.9824.890.18%80,065
May 22, 202624.9524.9524.9124.9324.85-0.02%97,406
May 21, 202624.9124.9424.8924.9424.85-99,493
May 20, 202624.8624.9624.8624.9424.850.30%149,988
May 19, 202624.8824.8924.8524.8624.78-0.20%237,517
May 18, 202624.9224.9324.8924.9124.830.04%113,668
May 15, 202624.9024.9224.8924.9024.82-0.20%101,078
May 14, 202624.9925.0124.9524.9524.87-0.12%69,544
May 13, 202624.9624.9824.9424.9824.900.08%130,708
May 12, 202624.9624.9624.9424.9624.88-0.08%180,675
May 11, 202625.0225.0224.9824.9824.90-0.16%83,104
May 8, 202625.0325.0325.0125.0224.940.12%87,379
May 7, 202625.0525.0524.9824.9924.91-0.12%372,892
May 6, 202625.0325.0325.0125.0224.940.20%230,685
May 5, 202624.9624.9824.9624.9724.890.08%316,324
May 4, 202624.9624.9624.9124.9524.87-0.12%157,260
May 1, 202624.9825.0124.9724.9824.900.04%156,416
Apr 30, 202625.0525.0825.0525.0724.890.10%75,364
Apr 29, 202625.0625.0625.0225.0424.86-0.18%63,681
Apr 28, 202625.0725.0925.0725.0924.91-0.08%37,239
Apr 27, 202625.1225.1225.0825.1124.92-0.10%103,256
Apr 24, 202625.1025.1325.0825.1324.950.20%102,139
Apr 23, 202625.1125.1225.0725.0824.90-0.10%124,348
Apr 22, 202625.1125.1325.1025.1124.93-0.02%64,142
Apr 21, 202625.1225.1325.0925.1124.93-0.16%122,573
Apr 20, 202625.1525.1525.1225.1524.97-112,167
Apr 17, 202625.1425.1625.1425.1524.970.24%112,981
Apr 16, 202625.1225.1225.0825.0924.91-0.06%74,280
Apr 15, 202625.1025.1125.0925.1124.93-0.02%99,669
Apr 14, 202625.0825.1125.0825.1124.930.16%57,380
Apr 13, 202625.0425.0825.0425.0724.890.10%67,404
Apr 10, 202625.0625.0725.0325.0524.87-0.08%81,327
Apr 9, 202625.0525.0925.0325.0724.890.06%75,036
Apr 8, 202625.0925.0925.0425.0524.870.12%119,732
Apr 7, 202624.9925.0224.9525.0224.840.16%110,911
Apr 6, 202624.9725.0124.9724.9824.80-0.08%139,161
Apr 2, 202624.9625.0224.9625.0024.820.12%106,210
Apr 1, 202624.9624.9924.9624.9724.79-81,012
Mar 31, 202625.0425.0725.0325.0724.790.26%130,652
Mar 30, 202625.0025.0224.9925.0024.730.24%131,781
Mar 27, 202624.9224.9524.9124.9424.670.12%136,518
Mar 26, 202624.9624.9924.9124.9124.64-0.36%141,173
Mar 25, 202625.0225.0325.0025.0024.730.08%49,054
Mar 24, 202624.9725.0224.9624.9824.71-0.12%210,431
Mar 23, 202624.9825.0424.9825.0124.740.20%161,401
Mar 20, 202625.0025.0124.9524.9624.69-0.32%345,598
Mar 19, 202624.9725.0624.9725.0424.770.10%283,774
Mar 18, 202625.0725.0825.0125.0224.74-0.26%152,127
Mar 17, 202625.0725.0925.0725.0824.800.12%68,133
Mar 16, 202625.0625.0725.0325.0524.780.20%61,249
Mar 13, 202625.0625.0824.9925.0024.73-0.08%209,597
Mar 12, 202625.0825.0925.0025.0224.75-0.40%334,781
Mar 11, 202625.1525.1625.1225.1224.84-0.20%66,389
Mar 10, 202625.2325.2325.1725.1724.89-0.16%113,515
Mar 9, 202625.1625.2125.1525.2124.930.08%258,776
Mar 6, 202625.1625.2225.1625.1924.91-74,982
Mar 5, 202625.2025.2025.1825.1924.91-0.20%259,422
Mar 4, 202625.2425.2525.2325.2424.96-0.04%124,956
Mar 3, 202625.1825.2525.1825.2524.970.02%138,460
Mar 2, 202625.2525.2525.2225.2524.97-0.16%103,020
Feb 27, 202625.3825.3925.3825.3825.010.08%120,207
Feb 26, 202625.3425.3725.3425.3624.990.06%154,148
Feb 25, 202625.3425.3625.3425.3524.97-0.04%174,816
Feb 24, 202625.3525.3625.3425.3624.98-0.06%163,584
Feb 23, 202625.3425.3825.3425.3725.000.12%163,968
Feb 20, 202625.3425.3525.3325.3424.970.04%168,219
Feb 19, 202625.3325.3425.3125.3324.96-0.04%93,302
Feb 18, 202625.3325.3425.3225.3424.970.04%240,788
Feb 17, 202625.3425.3425.3225.3324.96-0.08%119,316
Feb 13, 202625.3325.3525.3225.3524.980.20%88,878
Feb 12, 202625.2925.3125.2825.3024.930.12%125,608
Feb 11, 202625.2725.3425.2525.2724.90-0.08%319,566
Feb 10, 202625.2925.3025.2825.2924.920.06%255,351
Feb 9, 202625.2625.2825.2625.2824.900.02%203,719
Feb 6, 202625.2725.2725.2525.2724.90-0.04%118,913
Feb 5, 202625.2625.2825.2425.2824.910.26%182,176
Feb 4, 202625.2025.2225.1925.2224.850.02%362,437
Feb 3, 202625.2125.2125.2025.2124.84-214,539