iShares ESG 1-5 Year USD Corporate Bond ETF - SUSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	25.2	25.21	25.21	25.21	25.18	109,300
December 23, 2025	25.17	25.18	25.18	25.18	25.15	173,027
December 22, 2025	25.19	25.19	25.19	25.19	25.17	220,400
December 19, 2025	25.2	25.2	25.2	25.2	25.18	131,536
December 18, 2025	25.3	25.29	25.19	25.3	25.28	124,142
December 17, 2025	25.27	25.27	25.17	25.27	25.26	83,912
December 16, 2025	25.24	25.26	25.16	25.27	25.24	95,800
December 15, 2025	25.26	25.25	25.15	25.26	25.24	112,300
December 12, 2025	25.23	25.24	25.24	25.24	25.22	288,417
December 11, 2025	25.26	25.25	25.25	25.26	25.23	90,500
December 10, 2025	25.19	25.25	25.25	25.25	25.18	125,547
December 09, 2025	25.23	25.19	25.19	25.23	25.18	220,400
December 08, 2025	25.22	25.2	25.2	25.22	25.18	92,701
December 05, 2025	25.25	25.23	25.23	25.25	25.21	130,100
December 04, 2025	25.24	25.24	25.24	25.25	25.22	129,131
December 03, 2025	25.24	25.25	25.25	25.25	25.22	165,800
December 02, 2025	25.22	25.21	25.21	25.23	25.21	87,748
December 01, 2025	25.21	25.2	25.2	25.23	25.19	112,000
November 28, 2025	25.34	25.34	25.25	25.34	25.33	28,000
November 26, 2025	25.32	25.33	25.24	25.34	25.31	114,600
November 25, 2025	25.29	25.34	25.24	25.34	25.29	108,500
November 24, 2025	25.28	25.28	25.19	25.29	25.27	64,729
November 21, 2025	25.27	25.27	25.27	25.3	25.25	140,400
November 20, 2025	25.25	25.23	25.23	25.25	25.22	176,941
November 19, 2025	25.24	25.22	25.22	25.25	25.21	139,231
November 18, 2025	25.23	25.22	25.22	25.24	25.21	238,500
November 17, 2025	25.22	25.22	25.22	25.22	25.2	136,000
November 14, 2025	25.23	25.2	25.2	25.23	25.2	96,638
November 13, 2025	25.21	25.22	25.22	25.23	25.21	125,300
November 12, 2025	25.26	25.24	25.24	25.26	25.23	199,900
November 11, 2025	25.25	25.26	25.26	25.27	25.24	68,000
November 10, 2025	25.22	25.21	25.21	25.24	25.21	151,836
November 07, 2025	25.21	25.23	25.23	25.24	25.21	100,400
November 06, 2025	25.22	25.23	25.23	25.23	25.2	118,100
November 05, 2025	25.21	25.18	25.18	25.21	25.17	74,100
November 04, 2025	25.19	25.21	25.21	25.22	25.19	117,602
November 03, 2025	25.19	25.18	25.18	25.2	25.18	202,641
October 31, 2025	25.31	25.29	25.2	25.31	25.28	157,500
October 30, 2025	25.29	25.29	25.2	25.31	25.27	127,414
October 29, 2025	25.38	25.32	25.23	25.38	25.31	190,000
October 28, 2025	25.37	25.37	25.28	25.37	25.35	63,000
October 27, 2025	25.37	25.37	25.28	25.37	25.34	215,600
October 24, 2025	25.36	25.37	25.28	25.38	25.35	84,500
October 23, 2025	25.35	25.35	25.26	25.36	25.34	53,000
October 22, 2025	25.35	25.36	25.26	25.36	25.33	81,437
October 21, 2025	25.38	25.36	25.36	25.38	25.35	141,600
October 20, 2025	25.35	25.35	25.35	25.36	25.34	71,700
October 17, 2025	25.35	25.34	25.34	25.35	25.33	93,700
October 16, 2025	25.32	25.36	25.36	25.36	25.31	166,503
October 15, 2025	25.32	25.32	25.32	25.33	25.3	205,433
October 14, 2025	25.28	25.31	25.31	25.32	25.28	71,800
October 13, 2025	25.27	25.3	25.3	25.3	25.26	74,901
October 10, 2025	25.26	25.25	25.25	25.27	25.24	405,100
October 09, 2025	25.25	25.23	25.23	25.25	25.22	194,933
October 08, 2025	25.27	25.25	25.25	25.28	25.24	94,000
October 07, 2025	25.25	25.26	25.26	25.26	25.23	92,700
October 06, 2025	25.24	25.22	25.22	25.25	25.22	113,900
October 03, 2025	25.27	25.24	25.24	25.27	25.24	73,200
October 02, 2025	25.25	25.27	25.27	25.27	25.24	192,641
October 01, 2025	25.26	25.27	25.27	25.27	25.23	136,561

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