Get the Stockscreener App
0.12%
Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf Stock (SUSB) Price History
The historical daily chart and data for Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf stock (SUSB), show that the latest closing stock price as of February 12, 2026, is $25.30.
- Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf all-time high stock price is $28.18, occurred on February 03, 2020.
- The lowest Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf stock price recorded was $22.39 on March 19, 2020. Since then, Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf's stock price has risen over 12.97% to $25.30 now.
- The 52-week high stock price for SUSB is $25.38, representing a 0.32% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for SUSB is $24.57, indicating a -2.87% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf (SUSB) stock in the beginning of 2025 was $25.61. The stock closed the year at $23.77, a loss of over -7.18% for the year.
The table below shows more information about SUSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $25.31 | $25.27 | $0.035 | 125,608.0 | +0.12% |
| Feb 11, 2026 | $25.34 | $25.25 | $0.0867 | 319,566.0 | -0.08% |
| Feb 10, 2026 | $25.30 | $25.28 | $0.02 | 255,067.0 | +0.06% |
| Feb 09, 2026 | $25.28 | $25.26 | $0.02 | 203,719.0 | +0.02% |
| Feb 06, 2026 | $25.27 | $25.25 | $0.0214 | 118,913.0 | -0.04% |
| Feb 05, 2026 | $25.28 | $25.23 | $0.045 | 182,176.0 | +0.26% |
| Feb 04, 2026 | $25.22 | $25.19 | $0.0299 | 362,437.0 | +0.02% |
| Feb 03, 2026 | $25.21 | $25.20 | $0.015 | 214,539.0 | +0.00% |
| Feb 02, 2026 | $25.25 | $25.20 | $0.0485 | 135,363.0 | -0.41% |
| Jan 30, 2026 | $25.32 | $25.31 | $0.0143 | 110,952.0 | +0.06% |
| Jan 29, 2026 | $25.31 | $25.28 | $0.03 | 167,084.0 | +0.06% |
| Jan 28, 2026 | $25.29 | $25.27 | $0.0173 | 90,266.0 | -0.02% |
| Jan 27, 2026 | $25.29 | $25.27 | $0.0199 | 102,767.0 | +0.04% |
| Jan 26, 2026 | $25.28 | $25.26 | $0.02 | 79,127.0 | +0.08% |
| Jan 23, 2026 | $25.26 | $25.24 | $0.02 | 113,023.0 | +0.08% |
| Jan 22, 2026 | $25.25 | $25.23 | $0.015 | 67,994.0 | +0.00% |
| Jan 21, 2026 | $25.26 | $25.22 | $0.04 | 236,450.0 | +0.08% |
| Jan 20, 2026 | $25.23 | $25.21 | $0.02 | 123,223.0 | -0.04% |
| Jan 16, 2026 | $25.25 | $25.23 | $0.025 | 131,296.0 | -0.06% |
| Jan 15, 2026 | $25.27 | $25.24 | $0.03 | 95,229.0 | -0.12% |
| Jan 14, 2026 | $25.28 | $25.25 | $0.025 | 85,037.0 | +0.06% |
Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf Stock (SUSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SUSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf Stock (SUSB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $25.34 | $25.19 | $0.1499 | 2,042,996.0 | -0.06% |
| Jan, 2026 | $25.32 | $25.21 | $0.11 | 2,441,934.0 | +0.30% |
Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf Stock (SUSB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.30 | $25.15 | $0.1501 | 2,984,118.0 | -0.32% |
| Nov, 2025 | $25.35 | $25.17 | $0.1753 | 2,400,556.0 | +0.20% |
| Oct, 2025 | $25.38 | $25.22 | $0.16 | 3,100,706.0 | -0.08% |
| Sep, 2025 | $25.36 | $25.14 | $0.2236 | 2,235,000.0 | +0.10% |
| Aug, 2025 | $25.31 | $25.10 | $0.21 | 2,339,226.0 | +0.70% |
| Jul, 2025 | $25.16 | $24.99 | $0.17 | 1,963,908.0 | -0.24% |
| Jun, 2025 | $25.17 | $24.83 | $0.34 | 1,769,898.0 | +0.52% |
| May, 2025 | $25.04 | $24.80 | $0.24 | 2,802,700.0 | -0.08% |
| Apr, 2025 | $25.07 | $24.57 | $0.495 | 2,934,701.0 | +0.28% |
| Mar, 2025 | $25.01 | $24.80 | $0.21 | 4,451,140.0 | +0.08% |
| Feb, 2025 | $25.02 | $24.69 | $0.33 | 5,675,874.0 | +0.48% |
| Jan, 2025 | $24.87 | $24.60 | $0.27 | 2,424,438.0 | +0.61% |
Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf Stock (SUSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.93 | $24.60 | $0.3292 | 2,779,483.0 | -0.88% |
| Nov, 2024 | $24.92 | $24.70 | $0.215 | 4,027,611.0 | +0.28% |
| Oct, 2024 | $25.12 | $24.81 | $0.31 | 2,516,182.0 | -1.23% |
| Sep, 2024 | $25.20 | $24.92 | $0.28 | 5,453,068.0 | +0.72% |
| Aug, 2024 | $25.03 | $24.71 | $0.32 | 2,972,713.0 | +0.77% |
| Jul, 2024 | $24.80 | $24.37 | $0.43 | 2,027,367.0 | +1.22% |
| Jun, 2024 | $24.54 | $24.37 | $0.1731 | 2,255,662.0 | +0.29% |
| May, 2024 | $24.46 | $24.18 | $0.28 | 2,173,904.0 | +0.70% |
| Apr, 2024 | $24.43 | $24.16 | $0.265 | 2,010,283.0 | -0.94% |
| Mar, 2024 | $24.51 | $24.29 | $0.22 | 2,495,406.0 | +0.41% |
| Feb, 2024 | $24.57 | $24.31 | $0.259 | 2,277,698.0 | -0.75% |
| Jan, 2024 | $24.60 | $24.36 | $0.2385 | 3,193,441.0 | +0.35% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):