iShares ESG 1-5 Year USD Corporate Bond ETF SUSB
24.41 USD 0.00 (+0.00%)
Regular-session close
24.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
24.40 Day range 24.44
24.34 52-week range 25.38
- YTD
- -3.29%
- 1 year
- -3.21%
SUSB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.42 | 24.44 | 24.40 | 24.41 | 0.00 | 0.00% | 371,454 |
| Nov 12, 2026 | 24.46 | 24.46 | 24.41 | 24.41 | -0.09 | -0.37% | 4,635,100 |
| Nov 11, 2026 | 24.48 | 24.50 | 24.47 | 24.50 | 0.00 | 0.00% | 386,400 |
| Nov 10, 2026 | 24.50 | 24.51 | 24.47 | 24.50 | -0.08 | -0.33% | 165,700 |
| Nov 9, 2026 | 24.61 | 24.61 | 24.56 | 24.58 | -0.01 | -0.04% | 205,800 |
| Nov 6, 2026 | 24.58 | 24.61 | 24.57 | 24.59 | -0.01 | -0.04% | 121,900 |
| Nov 5, 2026 | 24.55 | 24.62 | 24.55 | 24.60 | +0.02 | +0.08% | 218,500 |
| Nov 4, 2026 | 24.54 | 24.58 | 24.51 | 24.58 | +0.07 | +0.29% | 174,200 |
| Nov 3, 2026 | 24.52 | 24.52 | 24.49 | 24.51 | -0.01 | -0.04% | 141,300 |
| Nov 2, 2026 | 24.52 | 24.55 | 24.51 | 24.52 | -0.09 | -0.37% | 241,900 |
| Oct 30, 2026 | 24.61 | 24.64 | 24.59 | 24.61 | +0.03 | +0.12% | 150,500 |
| Oct 29, 2026 | 24.57 | 24.61 | 24.56 | 24.58 | +0.03 | +0.12% | 139,900 |
| Oct 28, 2026 | 24.57 | 24.58 | 24.52 | 24.55 | -0.01 | -0.04% | 160,200 |
| Oct 27, 2026 | 24.53 | 24.56 | 24.53 | 24.56 | +0.03 | +0.12% | 113,800 |
| Oct 26, 2026 | 24.55 | 24.57 | 24.53 | 24.53 | -0.02 | -0.08% | 272,900 |
| Oct 23, 2026 | 24.56 | 24.56 | 24.53 | 24.55 | -0.03 | -0.12% | 244,900 |
| Oct 22, 2026 | 24.51 | 24.59 | 24.51 | 24.58 | +0.11 | +0.45% | 349,500 |
| Oct 21, 2026 | 24.48 | 24.48 | 24.44 | 24.47 | 0.00 | 0.00% | 322,400 |
| Oct 20, 2026 | 24.47 | 24.50 | 24.45 | 24.47 | +0.02 | +0.08% | 152,600 |
| Oct 19, 2026 | 24.49 | 24.50 | 24.45 | 24.45 | -0.05 | -0.20% | 108,600 |
| Oct 16, 2026 | 24.48 | 24.52 | 24.47 | 24.50 | +0.01 | +0.04% | 148,800 |
| Oct 15, 2026 | 24.50 | 24.51 | 24.47 | 24.49 | +0.07 | +0.29% | 286,900 |
| Oct 14, 2026 | 24.35 | 24.44 | 24.35 | 24.42 | -0.02 | -0.08% | 373,800 |
| Oct 13, 2026 | 24.45 | 24.45 | 24.41 | 24.44 | +0.01 | +0.04% | 454,500 |
| Oct 12, 2026 | 24.42 | 24.45 | 24.42 | 24.43 | 0.00 | 0.00% | 147,100 |
| Oct 9, 2026 | 24.42 | 24.44 | 24.42 | 24.43 | -0.02 | -0.08% | 117,300 |
| Oct 8, 2026 | 24.41 | 24.45 | 24.40 | 24.45 | +0.02 | +0.08% | 120,000 |
| Oct 7, 2026 | 24.37 | 24.43 | 24.36 | 24.43 | +0.02 | +0.08% | 287,100 |
| Oct 6, 2026 | 24.40 | 24.42 | 24.39 | 24.41 | +0.03 | +0.12% | 260,100 |
| Oct 5, 2026 | 24.35 | 24.38 | 24.34 | 24.38 | +0.04 | +0.16% | 320,300 |
| Oct 2, 2026 | 24.40 | 24.41 | 24.34 | 24.34 | -0.03 | -0.12% | 208,700 |
| Oct 1, 2026 | 24.32 | 24.39 | 24.30 | 24.37 | -0.06 | -0.25% | 204,000 |
| Sep 30, 2026 | 24.46 | 24.46 | 24.40 | 24.43 | +0.01 | +0.04% | 137,700 |
| Sep 29, 2026 | 24.40 | 24.42 | 24.39 | 24.42 | +0.02 | +0.08% | 207,900 |
| Sep 28, 2026 | 24.41 | 24.42 | 24.38 | 24.40 | -0.07 | -0.29% | 134,600 |
| Sep 25, 2026 | 24.44 | 24.47 | 24.42 | 24.47 | +0.04 | +0.16% | 199,600 |
| Sep 24, 2026 | 24.49 | 24.49 | 24.43 | 24.43 | -0.04 | -0.16% | 150,300 |
| Sep 23, 2026 | 24.55 | 24.56 | 24.44 | 24.47 | -0.11 | -0.45% | 228,700 |
| Sep 22, 2026 | 24.57 | 24.58 | 24.55 | 24.58 | +0.02 | +0.08% | 261,400 |
| Sep 21, 2026 | 24.58 | 24.58 | 24.56 | 24.56 | +0.01 | +0.04% | 170,400 |
| Sep 18, 2026 | 24.56 | 24.56 | 24.54 | 24.55 | -0.03 | -0.12% | 193,100 |
| Sep 17, 2026 | 24.58 | 24.59 | 24.57 | 24.58 | +0.06 | +0.24% | 134,700 |
| Sep 16, 2026 | 24.58 | 24.61 | 24.52 | 24.52 | -0.02 | -0.08% | 93,700 |
| Sep 15, 2026 | 24.55 | 24.56 | 24.54 | 24.54 | 0.00 | 0.00% | 195,600 |
| Sep 14, 2026 | 24.54 | 24.58 | 24.53 | 24.54 | -0.01 | -0.04% | 187,300 |
| Sep 11, 2026 | 24.60 | 24.60 | 24.55 | 24.55 | -0.04 | -0.16% | 146,500 |
| Sep 10, 2026 | 24.63 | 24.63 | 24.58 | 24.59 | -0.08 | -0.32% | 149,000 |
| Sep 9, 2026 | 24.70 | 24.70 | 24.66 | 24.67 | -0.03 | -0.12% | 118,400 |
| Sep 8, 2026 | 24.72 | 24.72 | 24.69 | 24.70 | -0.02 | -0.08% | 186,800 |
| Sep 4, 2026 | 24.72 | 24.72 | 24.70 | 24.72 | 0.00 | 0.00% | 178,200 |
| Sep 3, 2026 | 24.74 | 24.74 | 24.71 | 24.72 | +0.04 | +0.16% | 216,500 |
| Sep 2, 2026 | 24.68 | 24.69 | 24.67 | 24.68 | +0.01 | +0.04% | 192,900 |
| Sep 1, 2026 | 24.71 | 24.71 | 24.67 | 24.67 | -0.14 | -0.56% | 296,900 |
| Aug 31, 2026 | 24.81 | 24.83 | 24.80 | 24.81 | -0.02 | -0.08% | 142,200 |
| Aug 28, 2026 | 24.89 | 24.89 | 24.81 | 24.83 | -0.04 | -0.16% | 115,400 |
| Aug 27, 2026 | 24.88 | 24.89 | 24.87 | 24.87 | 0.00 | 0.00% | 164,500 |
| Aug 26, 2026 | 24.89 | 24.89 | 24.87 | 24.87 | -0.03 | -0.12% | 120,100 |
| Aug 25, 2026 | 24.87 | 24.90 | 24.87 | 24.90 | +0.05 | +0.20% | 129,900 |
| Aug 24, 2026 | 24.85 | 24.86 | 24.84 | 24.85 | +0.01 | +0.04% | 104,500 |
| Aug 21, 2026 | 24.86 | 24.86 | 24.84 | 24.84 | -0.01 | -0.04% | 105,500 |
| Aug 20, 2026 | 24.85 | 24.86 | 24.84 | 24.85 | -0.03 | -0.12% | 148,000 |
| Aug 19, 2026 | 24.88 | 24.88 | 24.83 | 24.88 | +0.03 | +0.12% | 371,200 |
| Aug 18, 2026 | 24.84 | 24.86 | 24.83 | 24.85 | +0.01 | +0.04% | 126,100 |
| Aug 17, 2026 | 24.86 | 24.87 | 24.84 | 24.84 | -0.03 | -0.12% | 126,500 |
| Aug 14, 2026 | 24.89 | 24.89 | 24.86 | 24.87 | -0.01 | -0.04% | 562,600 |
65 days, newest first. Daily bars as drawn on the SUSB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.