Skip to main content
iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
NASDAQ: SUSB · Real-Time Price · USD
25.09
-0.02 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0725.0925.0725.0925.09-0.08%37,239
Apr 27, 202625.1225.1225.0825.1125.10-0.10%103,256
Apr 24, 202625.1025.1325.0825.1325.130.20%102,139
Apr 23, 202625.1125.1225.0725.0825.08-0.10%124,348
Apr 22, 202625.1125.1325.1025.1125.11-0.02%64,142
Apr 21, 202625.1225.1325.0925.1125.11-0.16%122,573
Apr 20, 202625.1525.1525.1225.1525.15-112,167
Apr 17, 202625.1425.1625.1425.1525.150.24%112,981
Apr 16, 202625.1225.1225.0825.0925.09-0.06%74,280
Apr 15, 202625.1025.1125.0925.1125.11-0.02%99,669
Apr 14, 202625.0825.1125.0825.1125.110.16%57,380
Apr 13, 202625.0425.0825.0425.0725.070.10%67,404
Apr 10, 202625.0625.0725.0325.0525.04-0.08%81,327
Apr 9, 202625.0525.0925.0325.0725.070.06%75,036
Apr 8, 202625.0925.0925.0425.0525.050.12%119,732
Apr 7, 202624.9925.0224.9525.0225.020.16%110,911
Apr 6, 202624.9725.0124.9724.9824.98-0.08%139,161
Apr 2, 202624.9625.0224.9625.0025.000.12%106,210
Apr 1, 202624.9624.9924.9624.9724.97-0.38%81,012
Mar 31, 202625.0425.0725.0325.0724.970.26%130,652
Mar 30, 202625.0025.0224.9925.0024.900.24%131,781
Mar 27, 202624.9224.9524.9124.9424.840.12%136,518
Mar 26, 202624.9624.9924.9124.9124.81-0.36%141,173
Mar 25, 202625.0225.0325.0025.0024.900.08%49,054
Mar 24, 202624.9725.0224.9624.9824.88-0.12%210,431
Mar 23, 202624.9825.0424.9825.0124.910.20%161,401
Mar 20, 202625.0025.0124.9524.9624.86-0.32%345,598
Mar 19, 202624.9725.0624.9725.0424.940.10%283,774
Mar 18, 202625.0725.0825.0125.0224.92-0.26%152,127
Mar 17, 202625.0725.0925.0725.0824.980.12%68,133
Mar 16, 202625.0625.0725.0325.0524.950.20%61,249
Mar 13, 202625.0625.0824.9925.0024.90-0.08%209,597
Mar 12, 202625.0825.0925.0025.0224.92-0.40%334,781
Mar 11, 202625.1525.1625.1225.1225.02-0.20%66,389
Mar 10, 202625.2325.2325.1725.1725.07-0.16%113,515
Mar 9, 202625.1625.2125.1525.2125.110.08%258,776
Mar 6, 202625.1625.2225.1625.1925.09-74,982
Mar 5, 202625.2025.2025.1825.1925.09-0.20%259,422
Mar 4, 202625.2425.2525.2325.2425.14-0.04%124,956
Mar 3, 202625.1825.2525.1825.2525.150.02%138,460
Mar 2, 202625.2525.2525.2225.2525.15-0.53%103,020
Feb 27, 202625.3825.3925.3825.3825.190.08%120,207
Feb 26, 202625.3425.3725.3425.3625.170.06%154,148
Feb 25, 202625.3425.3625.3425.3525.15-0.04%174,816
Feb 24, 202625.3525.3625.3425.3625.16-0.06%163,584
Feb 23, 202625.3425.3825.3425.3725.180.12%163,968
Feb 20, 202625.3425.3525.3325.3425.150.04%168,219
Feb 19, 202625.3325.3425.3125.3325.14-0.04%93,302
Feb 18, 202625.3325.3425.3225.3425.150.04%240,788
Feb 17, 202625.3425.3425.3225.3325.14-0.08%119,316
Feb 13, 202625.3325.3525.3225.3525.160.20%88,878
Feb 12, 202625.2925.3125.2825.3025.110.12%125,608
Feb 11, 202625.2725.3425.2525.2725.08-0.08%319,566
Feb 10, 202625.2925.3025.2825.2925.100.06%255,351
Feb 9, 202625.2625.2825.2625.2825.080.02%203,719
Feb 6, 202625.2725.2725.2525.2725.08-0.04%118,913
Feb 5, 202625.2625.2825.2425.2825.090.26%182,176
Feb 4, 202625.2025.2225.1925.2225.030.02%362,437
Feb 3, 202625.2125.2125.2025.2125.02-214,539
Feb 2, 202625.2525.2525.2025.2125.02-0.41%135,363
Jan 30, 202625.3225.3225.3125.3225.030.06%110,952
Jan 29, 202625.2825.3125.2825.3025.020.06%167,084
Jan 28, 202625.2925.2925.2725.2925.00-0.02%90,266
Jan 27, 202625.2725.2925.2725.2925.010.04%102,767
Jan 26, 202625.2625.2825.2625.2825.000.08%79,127
Jan 23, 202625.2425.2625.2425.2624.980.08%113,023
Jan 22, 202625.2525.2525.2425.2424.96-67,995
Jan 21, 202625.2325.2625.2225.2424.960.08%236,450
Jan 20, 202625.2125.2325.2125.2224.94-0.04%123,223
Jan 16, 202625.2425.2525.2325.2324.95-0.06%131,296
Jan 15, 202625.2725.2725.2425.2524.96-0.11%95,229
Jan 14, 202625.2625.2825.2625.2724.990.06%85,037
Jan 13, 202625.2525.2625.2425.2624.980.08%111,950
Jan 12, 202625.2225.2425.2225.2424.960.04%149,761
Jan 9, 202625.2425.2525.2325.2324.95-0.02%78,532
Jan 8, 202625.2525.2525.2225.2424.95-0.10%93,958
Jan 7, 202625.2725.2725.2425.2624.980.04%229,279
Jan 6, 202625.2525.2625.2325.2524.97-182,986
Jan 5, 202625.2525.2625.2425.2524.970.08%101,001
Jan 2, 202625.2325.2425.2225.2324.95-0.04%92,553
Dec 31, 202525.2425.2525.2325.2424.96-0.08%65,935
Dec 30, 202525.2325.2625.2325.2624.980.04%89,374
Dec 29, 202525.2325.2525.2325.2524.970.04%297,194
Dec 26, 202525.2425.2425.2125.2424.960.12%107,252
Dec 24, 202525.2025.2125.1825.2124.930.12%109,278
Dec 23, 202525.1725.1825.1525.1824.90-0.02%173,027
Dec 22, 202525.1925.1925.1725.1924.90-0.04%220,364
Dec 19, 202525.2025.2025.1825.2024.91-0.38%131,536
Dec 18, 202525.3025.3025.2825.2924.910.10%124,142
Dec 17, 202525.2725.2725.2625.2724.890.02%83,912
Dec 16, 202525.2425.2725.2425.2624.880.06%95,758
Dec 15, 202525.2625.2625.2425.2524.870.02%112,284
Dec 12, 202525.2325.2425.2225.2424.86-0.04%288,417
Dec 11, 202525.2625.2625.2325.2524.87-90,457
Dec 10, 202525.1925.2525.1825.2524.870.24%125,547
Dec 9, 202525.2325.2325.1825.1924.81-0.04%220,385
Dec 8, 202525.2225.2225.1825.2024.82-0.12%92,701
Dec 5, 202525.2525.2525.2125.2324.85-0.04%130,092
Dec 4, 202525.2425.2425.2225.2424.86-0.04%129,152
Dec 3, 202525.2425.2525.2225.2524.870.16%165,803