iShares ESG 1-5 Year USD Corporate Bond ETF (SUSB) NASDAQ

25.18

-0.01(-0.04%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202525.1925.1925.1925.2125.1869,526
August 14, 202525.1925.1925.1925.225.1774,400
August 13, 202525.2125.2125.2125.2225.254,300
August 12, 202525.1525.1825.1825.1825.1486,100
August 11, 202525.1425.1525.1525.1625.1368,000
August 08, 202525.1525.1425.1425.1525.1357,000
August 07, 202525.1725.1625.1625.1825.1581,000
August 06, 202525.1525.1725.1725.1725.14105,400
August 05, 202525.1525.1525.1525.1625.1374,900
August 04, 202525.1525.1725.1725.1725.1460,100
August 01, 202525.125.1525.1525.1625.185,836
July 31, 202525.1125.1125.0225.1325.1170,000
July 30, 202525.1225.1125.0125.1625.191,726
July 29, 202525.1125.1325.0425.1425.1174,900
July 28, 202525.125.125.0125.1125.09137,017
July 25, 202525.0925.125.125.1125.0983,900
July 24, 202525.0825.0825.0825.125.07119,300
July 23, 202525.1125.1125.1125.1225.176,307
July 22, 202525.1125.1325.1325.1325.148,300
July 21, 202525.1225.125.125.1225.180,802
July 18, 202525.0725.0825.0825.0925.07114,224
July 17, 202525.0425.0525.0525.0625.0445,102
July 16, 202525.0225.0425.0425.0525.01151,100
July 15, 202525.04252525.0424.9973,000
July 14, 202525.0425.0225.0225.0425.0162,527
July 11, 202525.0425.0225.0225.0425.0155,600
July 10, 202525.0525.0425.0425.0625.03115,325
July 09, 202525.0325.0525.0525.0525.0176,782
July 08, 202525.0225.0125.0125.0224.9977,000
July 07, 202525.0525.0225.0225.0525.0185,529
July 03, 202525.0525.0425.0425.0625.0336,800
July 02, 202525.0625.0825.0825.0825.05112,800
July 01, 202525.0625.0625.0625.0725.0392,205
June 30, 202525.1725.1725.0825.1725.15116,323
June 27, 202525.1325.1425.0525.1625.1289,617
June 26, 202525.1125.1425.0525.1425.1179,403
June 25, 202525.0825.125.0125.1125.08126,914
June 24, 202525.0625.125.0125.1125.0660,600
June 23, 202525.0325.0624.9725.0825.03263,408
June 20, 202524.9925.0125.0125.0324.9999,800
June 18, 202524.9824.9824.9825.0224.9768,330
June 17, 202524.9724.9824.9824.9924.9663,500
June 16, 202524.9724.9724.972524.9644,116
June 13, 202524.9824.9724.9724.9924.9562,139
June 12, 202524.9925.0125.0125.0124.9884,900
June 11, 202524.9624.9724.9724.9724.9559,400
June 10, 202524.9324.9224.9224.9424.9155,178
June 09, 202524.924.924.924.9324.8972,936
June 06, 202524.8924.8824.8824.9124.8379,800
June 05, 202524.9824.9524.9524.9924.9482,900
June 04, 202524.9624.9924.992524.9589,600
June 03, 202524.9424.9324.9324.9524.9279,300
June 02, 202524.9424.9324.9324.9424.9192,136
May 30, 202525.0125.0424.9525.0425101,500
May 29, 202524.992524.9125.0224.9978,204
May 28, 202524.9824.9724.8824.9924.95210,721
May 27, 202524.9524.9924.924.9924.9567,835
May 23, 202524.9824.9424.9424.9824.9253,893
May 22, 202524.8924.9424.9424.9424.8948,636
May 21, 202524.9424.8924.8924.9424.8874,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved