iShares ESG Aware 1-5 Yea... (SUSB)
NASDAQ: SUSB
· Real-Time Price · USD
25.19
0.01 (0.04%)
At close: Aug 19, 2025, 10:43 AM
SUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.20 | 25.20 | 25.17 | 25.18 | 25.18 | -0.04% | 59,976 |
| Aug 15, 2025 | 25.19 | 25.21 | 25.18 | 25.19 | 25.19 | 0.00% | 69,526 |
| Aug 14, 2025 | 25.19 | 25.20 | 25.17 | 25.19 | 25.19 | -0.08% | 74,400 |
| Aug 13, 2025 | 25.21 | 25.22 | 25.20 | 25.21 | 25.21 | 0.12% | 54,300 |
| Aug 12, 2025 | 25.15 | 25.18 | 25.14 | 25.18 | 25.18 | 0.12% | 86,100 |
| Aug 11, 2025 | 25.14 | 25.16 | 25.13 | 25.15 | 25.15 | 0.04% | 68,000 |
| Aug 8, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 25.14 | -0.08% | 57,000 |
| Aug 7, 2025 | 25.17 | 25.18 | 25.15 | 25.16 | 25.16 | -0.04% | 81,000 |
| Aug 6, 2025 | 25.15 | 25.17 | 25.14 | 25.17 | 25.17 | 0.08% | 105,400 |
| Aug 5, 2025 | 25.15 | 25.16 | 25.13 | 25.15 | 25.15 | -0.08% | 74,900 |
| Aug 4, 2025 | 25.15 | 25.17 | 25.14 | 25.17 | 25.17 | 0.08% | 60,100 |
| Aug 1, 2025 | 25.10 | 25.16 | 25.10 | 25.15 | 25.15 | 0.16% | 85,836 |
| Jul 31, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 25.02 | 0.00% | 170,000 |
| Jul 30, 2025 | 25.12 | 25.16 | 25.10 | 25.11 | 25.01 | -0.08% | 91,726 |
| Jul 29, 2025 | 25.11 | 25.14 | 25.11 | 25.13 | 25.04 | 0.12% | 74,900 |
| Jul 28, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 25.01 | 0.00% | 137,017 |
| Jul 25, 2025 | 25.09 | 25.11 | 25.09 | 25.10 | 25.01 | 0.08% | 83,900 |
| Jul 24, 2025 | 25.08 | 25.10 | 25.07 | 25.08 | 24.99 | -0.12% | 119,300 |
| Jul 23, 2025 | 25.11 | 25.12 | 25.10 | 25.11 | 25.01 | -0.08% | 76,307 |
| Jul 22, 2025 | 25.11 | 25.13 | 25.10 | 25.13 | 25.04 | 0.12% | 48,300 |