iShares ESG Aware 1-5 Yea... (SUSB)
NASDAQ: SUSB
· Real-Time Price · USD
25.30
0.02 (0.08%)
At close: Sep 10, 2025, 3:59 PM
SUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.30 | 25.31 | 25.28 | 25.28 | 25.28 | -0.04% | 93,053 |
| Sep 9, 2025 | 25.30 | 25.30 | 25.27 | 25.29 | 25.29 | -0.08% | 95,600 |
| Sep 8, 2025 | 25.32 | 25.32 | 25.29 | 25.31 | 25.31 | 0.04% | 62,400 |
| Sep 5, 2025 | 25.32 | 25.33 | 25.29 | 25.30 | 25.30 | 0.16% | 113,308 |
| Sep 4, 2025 | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | 0.20% | 73,800 |
| Sep 3, 2025 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | 0.12% | 74,147 |
| Sep 2, 2025 | 25.16 | 25.18 | 25.14 | 25.18 | 25.18 | -0.43% | 80,848 |
| Aug 29, 2025 | 25.28 | 25.31 | 25.27 | 25.29 | 25.19 | 0.08% | 123,913 |
| Aug 28, 2025 | 25.28 | 25.29 | 25.27 | 25.27 | 25.18 | -0.08% | 74,700 |
| Aug 27, 2025 | 25.26 | 25.31 | 25.25 | 25.29 | 25.20 | 0.12% | 129,229 |
| Aug 26, 2025 | 25.24 | 25.28 | 25.24 | 25.26 | 25.17 | 0.16% | 83,119 |
| Aug 25, 2025 | 25.24 | 25.24 | 25.22 | 25.22 | 25.13 | -0.12% | 100,439 |
| Aug 22, 2025 | 25.18 | 25.26 | 25.18 | 25.25 | 25.16 | 0.32% | 42,421 |
| Aug 21, 2025 | 25.18 | 25.19 | 25.16 | 25.17 | 25.08 | -0.16% | 205,349 |
| Aug 20, 2025 | 25.20 | 25.22 | 25.19 | 25.21 | 25.12 | 0.04% | 115,800 |
| Aug 19, 2025 | 25.18 | 25.21 | 25.18 | 25.20 | 25.11 | 0.08% | 588,100 |
| Aug 18, 2025 | 25.20 | 25.20 | 25.17 | 25.18 | 25.09 | -0.04% | 60,000 |
| Aug 15, 2025 | 25.19 | 25.21 | 25.18 | 25.19 | 25.10 | 0.00% | 69,526 |
| Aug 14, 2025 | 25.19 | 25.20 | 25.17 | 25.19 | 25.09 | -0.08% | 74,400 |
| Aug 13, 2025 | 25.21 | 25.22 | 25.20 | 25.21 | 25.12 | 0.12% | 54,300 |