iShares Systematic Bond ETF (SYSB)

BATS: SYSB · Real-Time Price · USD

89.05

-0.06 (-0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

89.05

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

SYSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.00	89.06	88.91	89.06	89.06	-0.06%	5,188
Apr 27, 2026	89.22	89.28	89.06	89.11	89.11	-0.24%	63,398
Apr 24, 2026	89.12	89.38	89.06	89.32	89.32	0.21%	48,950
Apr 23, 2026	89.30	89.37	88.98	89.13	89.13	-0.25%	68,754
Apr 22, 2026	89.39	89.43	89.15	89.35	89.35	0.20%	69,229
Apr 21, 2026	89.45	89.68	89.17	89.17	89.17	-0.31%	90,412
Apr 20, 2026	89.56	89.57	89.42	89.45	89.45	-0.15%	821,947
Apr 17, 2026	89.55	89.69	89.55	89.59	89.59	0.35%	56,089
Apr 16, 2026	89.42	89.43	89.20	89.27	89.27	-0.19%	73,447
Apr 15, 2026	89.45	89.46	89.25	89.44	89.44	-0.04%	84,506
Apr 14, 2026	89.22	89.53	89.21	89.48	89.48	0.25%	102,278
Apr 13, 2026	88.98	89.31	88.98	89.26	89.26	0.25%	87,053
Apr 10, 2026	89.14	89.20	89.02	89.04	89.04	-0.18%	69,699
Apr 9, 2026	89.06	89.38	88.96	89.20	89.20	0.03%	81,609
Apr 8, 2026	89.39	89.39	89.05	89.17	89.17	0.38%	75,595
Apr 7, 2026	88.75	88.88	88.45	88.84	88.84	0.01%	77,538
Apr 6, 2026	88.76	88.94	88.71	88.83	88.83	-0.05%	109,056
Apr 2, 2026	88.54	88.91	88.49	88.87	88.87	0.17%	67,677
Apr 1, 2026	88.66	88.84	88.60	88.72	88.72	-0.31%	279,089
Mar 31, 2026	88.86	89.15	88.75	89.00	88.67	0.44%	73,499
Mar 30, 2026	88.61	88.75	88.55	88.61	88.29	0.46%	67,899
Mar 27, 2026	88.06	88.35	88.00	88.20	87.88	-0.11%	135,042
Mar 26, 2026	88.61	88.67	88.29	88.30	87.98	-0.62%	60,811
Mar 25, 2026	88.82	88.90	88.68	88.85	88.53	0.38%	43,534
Mar 24, 2026	88.35	88.66	88.30	88.51	88.19	-0.19%	153,632
Mar 23, 2026	88.52	88.87	88.47	88.68	88.36	0.42%	64,437
Mar 20, 2026	88.78	88.78	88.29	88.31	87.99	-1.02%	96,586
Mar 19, 2026	88.75	89.32	88.75	89.22	88.89	0.15%	151,662
Mar 18, 2026	89.43	89.48	89.07	89.09	88.76	-0.44%	202,880
Mar 17, 2026	89.27	89.63	89.27	89.48	89.15	0.28%	263,051
Mar 16, 2026	89.17	89.36	89.13	89.23	88.90	0.41%	229,678
Mar 13, 2026	89.05	89.16	88.82	88.87	88.55	-0.11%	607,485
Mar 12, 2026	89.21	89.33	88.90	88.97	88.64	-0.50%	969,206
Mar 11, 2026	89.60	89.67	89.38	89.42	89.09	-0.41%	67,256
Mar 10, 2026	90.00	90.10	89.78	89.79	89.46	-0.43%	36,073
Mar 9, 2026	89.65	90.18	89.62	90.18	89.85	0.37%	75,482
Mar 6, 2026	89.67	90.03	89.62	89.84	89.51	-0.27%	60,024
Mar 5, 2026	90.01	90.09	89.92	90.08	89.75	-0.24%	47,558
Mar 4, 2026	90.33	90.41	90.25	90.29	89.96	0.07%	119,467
Mar 3, 2026	89.96	90.46	89.96	90.23	89.90	-0.15%	59,055
Mar 2, 2026	90.46	90.46	90.30	90.37	90.04	-0.82%	76,110
Feb 27, 2026	91.09	91.20	91.07	91.12	90.45	0.16%	38,610
Feb 26, 2026	90.83	90.99	90.83	90.97	90.30	0.14%	33,977
Feb 25, 2026	90.75	90.94	90.74	90.84	90.17	-0.01%	40,242
Feb 24, 2026	90.81	90.90	90.75	90.85	90.18	0.01%	31,951
Feb 23, 2026	90.74	90.93	90.73	90.84	90.17	0.18%	32,302
Feb 20, 2026	90.66	90.72	90.53	90.68	90.01	0.04%	39,239
Feb 19, 2026	90.56	90.71	90.54	90.65	89.98	-	46,233
Feb 18, 2026	90.62	90.74	90.62	90.65	89.98	-0.06%	39,884
Feb 17, 2026	90.72	90.82	90.54	90.70	90.03	-0.04%	89,761
Feb 13, 2026	90.66	90.77	90.65	90.73	90.06	0.29%	42,876
Feb 12, 2026	90.20	90.49	90.20	90.47	89.81	0.38%	41,587
Feb 11, 2026	90.12	90.21	90.05	90.13	89.47	-0.19%	104,343
Feb 10, 2026	90.18	90.35	90.10	90.30	89.64	0.31%	182,364
Feb 9, 2026	89.81	90.05	89.81	90.03	89.36	0.03%	79,711
Feb 6, 2026	89.89	90.00	89.80	90.00	89.34	0.12%	77,075
Feb 5, 2026	89.66	89.90	89.63	89.89	89.23	0.36%	40,727
Feb 4, 2026	89.49	89.66	89.48	89.57	88.91	0.03%	103,066
Feb 3, 2026	89.49	89.73	89.48	89.54	88.88	-0.12%	69,724
Feb 2, 2026	89.64	89.71	89.52	89.65	88.99	-0.42%	76,346
Jan 30, 2026	89.99	90.12	89.95	90.03	89.04	0.02%	50,157
Jan 29, 2026	89.87	90.20	89.83	90.02	89.03	0.03%	99,970
Jan 28, 2026	89.94	90.02	89.88	89.99	89.00	-0.06%	72,027
Jan 27, 2026	90.07	90.18	90.00	90.04	89.05	-0.09%	84,054
Jan 26, 2026	90.10	90.16	90.06	90.12	89.13	0.11%	35,828
Jan 23, 2026	89.97	90.02	89.84	90.02	89.03	0.14%	131,201
Jan 22, 2026	89.78	89.92	89.73	89.89	88.90	0.01%	44,691
Jan 21, 2026	89.64	89.91	89.59	89.88	88.89	0.33%	84,576
Jan 20, 2026	89.52	89.68	89.52	89.59	88.60	-0.40%	737,228
Jan 16, 2026	90.09	90.09	89.91	89.95	88.96	0.03%	53,903
Jan 15, 2026	90.24	90.25	89.92	89.92	88.93	-0.48%	95,271
Jan 14, 2026	90.14	90.35	90.07	90.35	89.36	0.18%	153,205
Jan 13, 2026	90.02	90.19	89.91	90.19	89.20	0.23%	54,137
Jan 12, 2026	89.94	90.11	89.90	89.98	88.99	-0.17%	107,631
Jan 9, 2026	89.80	90.38	89.80	90.14	89.15	0.29%	71,076
Jan 8, 2026	89.82	89.95	89.81	89.87	88.88	-0.13%	121,087
Jan 7, 2026	90.04	90.08	89.89	89.99	89.00	0.09%	74,581
Jan 6, 2026	89.80	89.91	89.72	89.91	88.92	-0.49%	58,628
Jan 5, 2026	89.77	90.35	89.76	90.35	89.36	0.68%	64,403
Jan 2, 2026	89.79	89.79	89.67	89.74	88.75	-0.03%	79,869
Dec 31, 2025	89.90	89.98	89.73	89.76	88.78	-0.28%	93,254
Dec 30, 2025	89.89	90.01	89.87	90.01	89.02	-0.02%	39,490
Dec 29, 2025	89.93	90.03	89.88	90.03	89.04	0.14%	46,517
Dec 26, 2025	89.95	89.96	89.80	89.90	88.91	0.07%	61,165
Dec 24, 2025	89.76	89.85	89.70	89.84	88.86	0.20%	38,089
Dec 23, 2025	89.44	89.70	89.43	89.66	88.68	0.10%	62,851
Dec 22, 2025	89.63	89.65	89.50	89.57	88.59	-0.10%	115,644
Dec 19, 2025	89.68	89.76	89.61	89.66	88.68	-0.55%	57,604
Dec 18, 2025	90.10	90.20	90.03	90.16	88.83	0.45%	100,812
Dec 17, 2025	89.84	89.94	89.76	89.76	88.43	-0.16%	99,480
Dec 16, 2025	89.65	89.94	89.65	89.90	88.57	0.21%	200,995
Dec 15, 2025	89.83	89.86	89.68	89.71	88.38	-	64,536
Dec 12, 2025	89.71	89.72	89.65	89.71	88.38	-0.23%	61,835
Dec 11, 2025	90.09	90.12	89.90	89.92	88.59	-0.03%	59,005
Dec 10, 2025	89.60	89.99	89.60	89.95	88.62	0.30%	80,094
Dec 9, 2025	89.84	89.84	89.62	89.68	88.36	-0.06%	111,181
Dec 8, 2025	89.85	89.85	89.58	89.73	88.40	-0.18%	110,095
Dec 5, 2025	90.00	90.00	89.83	89.89	88.56	-0.16%	85,755
Dec 4, 2025	90.08	90.08	89.96	90.03	88.70	-0.19%	79,268
Dec 3, 2025	90.18	90.25	90.04	90.20	88.87	0.20%	91,591