iShares Short-Term Nation... (SUB)
AMEX: SUB
· Real-Time Price · USD
106.63
-0.15 (-0.14%)
At close: Oct 01, 2025, 3:54 PM
SUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 106.77 | 106.79 | 106.75 | 106.78 | n/a | 0.03% | 448,080 |
| Sep 29, 2025 | 106.75 | 106.82 | 106.73 | 106.75 | 106.75 | -0.01% | 898,859 |
| Sep 26, 2025 | 106.84 | 106.88 | 106.73 | 106.76 | 106.76 | -0.09% | 398,910 |
| Sep 25, 2025 | 106.96 | 106.96 | 106.82 | 106.86 | 106.86 | -0.09% | 553,800 |
| Sep 24, 2025 | 107.05 | 107.07 | 106.94 | 106.96 | 106.96 | -0.11% | 596,942 |
| Sep 23, 2025 | 107.10 | 107.12 | 107.04 | 107.08 | 107.08 | 0.02% | 434,929 |
| Sep 22, 2025 | 107.09 | 107.12 | 107.06 | 107.06 | 107.06 | -0.03% | 906,535 |
| Sep 19, 2025 | 107.13 | 107.14 | 107.06 | 107.09 | 107.09 | 0.00% | 552,817 |
| Sep 18, 2025 | 107.12 | 107.20 | 107.09 | 107.09 | 107.09 | 0.00% | 599,200 |
| Sep 17, 2025 | 107.19 | 107.25 | 107.06 | 107.09 | 107.09 | -0.04% | 822,905 |
| Sep 16, 2025 | 107.24 | 107.24 | 107.09 | 107.13 | 107.13 | -0.03% | 1,789,700 |
| Sep 15, 2025 | 107.29 | 107.32 | 107.13 | 107.16 | 107.16 | -0.05% | 1,303,429 |
| Sep 12, 2025 | 107.25 | 107.28 | 107.21 | 107.21 | 107.21 | -0.08% | 540,203 |
| Sep 11, 2025 | 107.28 | 107.31 | 107.21 | 107.30 | 107.30 | 0.09% | 546,940 |
| Sep 10, 2025 | 107.15 | 107.26 | 107.12 | 107.20 | 107.20 | 0.06% | 693,500 |
| Sep 9, 2025 | 107.18 | 107.26 | 107.03 | 107.14 | 107.14 | 0.00% | 694,900 |
| Sep 8, 2025 | 107.05 | 107.21 | 107.05 | 107.14 | 107.14 | 0.08% | 1,157,818 |
| Sep 5, 2025 | 106.99 | 107.06 | 106.97 | 107.05 | 107.05 | 0.16% | 554,800 |
| Sep 4, 2025 | 106.86 | 106.91 | 106.86 | 106.88 | 106.88 | 0.07% | 378,500 |
| Sep 3, 2025 | 106.80 | 106.86 | 106.75 | 106.80 | 106.80 | -0.03% | 607,800 |
Page 1 of 136