iShares ESG Aware 1-5 Yea... (SUSB)
NASDAQ: SUSB
· Real-Time Price · USD
25.25
-0.06 (-0.24%)
At close: Oct 01, 2025, 3:30 PM
SUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | n/a | 0.08% | 111,253 |
| Sep 29, 2025 | 25.29 | 25.30 | 25.28 | 25.29 | 25.29 | 0.08% | 116,428 |
| Sep 26, 2025 | 25.26 | 25.28 | 25.25 | 25.27 | 25.27 | 0.04% | 208,203 |
| Sep 25, 2025 | 25.27 | 25.27 | 25.23 | 25.26 | 25.26 | -0.12% | 77,844 |
| Sep 24, 2025 | 25.31 | 25.31 | 25.28 | 25.29 | 25.29 | -0.12% | 53,100 |
| Sep 23, 2025 | 25.31 | 25.32 | 25.30 | 25.32 | 25.32 | 0.04% | 101,819 |
| Sep 22, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.31 | -0.08% | 61,632 |
| Sep 19, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.04% | 85,700 |
| Sep 18, 2025 | 25.31 | 25.32 | 25.29 | 25.32 | 25.32 | 0.00% | 123,900 |
| Sep 17, 2025 | 25.34 | 25.37 | 25.30 | 25.32 | 25.32 | -0.04% | 184,717 |
| Sep 16, 2025 | 25.32 | 25.35 | 25.32 | 25.33 | 25.33 | 0.04% | 97,102 |
| Sep 15, 2025 | 25.33 | 25.35 | 25.32 | 25.32 | 25.32 | 0.08% | 203,300 |
| Sep 12, 2025 | 25.31 | 25.31 | 25.28 | 25.30 | 25.30 | -0.04% | 64,207 |
| Sep 11, 2025 | 25.31 | 25.33 | 25.27 | 25.31 | 25.31 | 0.12% | 153,400 |
| Sep 10, 2025 | 25.30 | 25.31 | 25.28 | 25.28 | 25.28 | -0.04% | 93,000 |
| 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 |
Page 1 of 104