iShares Systematic Bond E... (SYSB)
AMEX: SYSB
· Real-Time Price · USD
90.31
0.10 (0.11%)
At close: Oct 15, 2025, 3:34 PM
90.36
0.05%
After-hours: Oct 15, 2025, 04:10 PM EDT
SYSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 90.12 | 90.22 | 90.10 | 90.21 | 90.21 | 0.17% | 3,408 |
| Oct 13, 2025 | 89.99 | 90.06 | 89.66 | 90.06 | 90.06 | 0.06% | 5,027 |
| Oct 10, 2025 | 89.95 | 90.06 | 89.94 | 90.01 | 90.01 | 0.31% | 3,621 |
| Oct 9, 2025 | 89.98 | 89.98 | 89.62 | 89.73 | 89.73 | -0.13% | 3,449 |
| Oct 8, 2025 | 89.97 | 89.97 | 89.82 | 89.85 | 89.85 | 0.03% | 2,810 |
| Oct 7, 2025 | 90.04 | 90.04 | 89.72 | 89.82 | 89.82 | 0.14% | 21,213 |
| Oct 6, 2025 | 89.75 | 89.80 | 89.69 | 89.69 | 89.69 | -0.20% | 1,249 |
| Oct 3, 2025 | 89.98 | 89.98 | 89.87 | 89.87 | 89.87 | -0.16% | 19,200 |
| Oct 2, 2025 | 89.91 | 90.01 | 89.91 | 90.01 | 90.01 | 0.17% | 7,000 |
| Oct 1, 2025 | 89.92 | 89.92 | 89.78 | 89.86 | 89.86 | -0.21% | 89,717 |
| Sep 30, 2025 | 90.22 | 90.22 | 90.00 | 90.05 | 89.66 | -0.09% | 3,800 |
| Sep 29, 2025 | 89.96 | 90.15 | 89.96 | 90.13 | 89.74 | 0.32% | 2,843 |
| Sep 26, 2025 | 89.82 | 89.90 | 89.82 | 89.84 | 89.46 | -0.02% | 2,100 |
| Sep 25, 2025 | 89.85 | 89.86 | 89.54 | 89.86 | 89.48 | -0.16% | 2,306 |
| Sep 24, 2025 | 90.13 | 90.13 | 89.93 | 90.00 | 89.62 | -0.23% | 4,500 |
| Sep 23, 2025 | 90.07 | 90.21 | 90.03 | 90.21 | 89.83 | 0.24% | 1,822 |
| Sep 22, 2025 | 90.03 | 90.09 | 89.99 | 89.99 | 89.61 | -0.09% | 6,600 |
| Sep 19, 2025 | 90.18 | 90.18 | 90.01 | 90.07 | 89.69 | -0.08% | 5,620 |
| Sep 18, 2025 | 90.06 | 90.14 | 90.03 | 90.14 | 89.76 | -0.23% | 927 |
| Sep 17, 2025 | 90.62 | 90.64 | 90.34 | 90.35 | 89.97 | -0.20% | 3,313 |
Page 1 of 134