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

25.31

+0.015(+0.06%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202525.3225.325.325.3325.29113,300
September 04, 202525.2225.2625.2625.2625.2273,800
September 03, 202525.1825.2125.2125.2125.1874,147
September 02, 202525.1625.1825.1825.1825.1480,848
August 29, 202525.2825.2925.1925.3125.27123,913
August 28, 202525.2825.2725.1825.2925.2774,700
August 27, 202525.2625.2925.225.3125.25129,229
August 26, 202525.2425.2625.1725.2825.2483,119
August 25, 202525.2425.2225.2225.2425.2297,395
August 22, 202525.1825.2525.2525.2625.1842,421
August 21, 202525.1825.1725.1725.1925.16205,349
August 20, 202525.225.2125.2125.2225.19115,800
August 19, 202525.1825.225.225.2125.18588,100
August 18, 202525.225.1825.1825.225.1760,000
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved