iShares Systematic Bond E... (SYSB)
AMEX: SYSB
· Real-Time Price · USD
89.97
-0.24 (-0.27%)
At close: Sep 24, 2025, 3:38 PM
90.00
0.03%
After-hours: Sep 24, 2025, 04:10 PM EDT
SYSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 90.13 | 90.13 | 89.93 | 90.00 | n/a | -0.23% | 4,464 |
| Sep 23, 2025 | 90.07 | 90.21 | 90.03 | 90.21 | 90.21 | 0.24% | 1,822 |
| Sep 22, 2025 | 90.03 | 90.09 | 89.99 | 89.99 | 89.99 | -0.09% | 6,600 |
| Sep 19, 2025 | 90.18 | 90.18 | 90.01 | 90.07 | 90.07 | -0.08% | 5,620 |
| Sep 18, 2025 | 90.06 | 90.14 | 90.03 | 90.14 | 90.14 | -0.23% | 927 |
| Sep 17, 2025 | 90.62 | 90.64 | 90.34 | 90.35 | 90.35 | -0.20% | 3,313 |
| Sep 16, 2025 | 90.44 | 90.55 | 90.44 | 90.53 | 90.53 | 0.02% | 3,013 |
| Sep 15, 2025 | 90.49 | 90.55 | 90.43 | 90.51 | 90.51 | 0.22% | 4,100 |
| Sep 12, 2025 | 90.16 | 90.31 | 90.15 | 90.31 | 90.31 | -0.14% | 935 |
| Sep 11, 2025 | 90.37 | 90.50 | 90.37 | 90.44 | 90.44 | 0.30% | 1,100 |
| Sep 10, 2025 | 90.06 | 90.32 | 90.06 | 90.17 | 90.17 | 0.20% | 5,123 |
| Sep 9, 2025 | 89.99 | 90.02 | 89.85 | 89.99 | 89.99 | -0.18% | 2,300 |
| Sep 8, 2025 | 90.08 | 90.16 | 90.02 | 90.15 | 90.15 | 0.35% | 17,900 |
| Sep 5, 2025 | 90.18 | 90.18 | 89.81 | 89.84 | 89.84 | 0.54% | 3,300 |
| Sep 4, 2025 | 89.17 | 89.36 | 89.17 | 89.36 | 89.36 | 0.36% | 1,000 |
| Sep 3, 2025 | 87.25 | 89.11 | 87.25 | 89.04 | 89.04 | 0.43% | 4,600 |
| Sep 2, 2025 | 88.57 | 88.66 | 86.82 | 88.66 | 88.66 | -0.71% | 19,000 |
| Aug 29, 2025 | 89.24 | 89.31 | 89.24 | 89.29 | 88.92 | 0.03% | 4,800 |
| Aug 28, 2025 | 89.28 | 89.31 | 89.18 | 89.26 | 88.88 | -0.04% | 9,600 |
| Aug 27, 2025 | 89.22 | 89.30 | 89.11 | 89.30 | 88.92 | 0.09% | 72,800 |