Get the Stockscreener App
24.46
0.12%
0.03
After Hours:
24.47
0.005
+0.02%
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 September 25, 2026, is $24.46.
- 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 9.24% to $24.46 now.
- The 52-week high stock price for SUSB is $25.39, representing a 3.78% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for SUSB is $24.42, indicating a -0.17% decrease from the current share price, occurred on September 25, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $24.47 | $24.42 | $0.0474 | 199,643.0 | +0.12% |
| Sep 24, 2026 | $24.49 | $24.43 | $0.06 | 150,251.0 | -0.12% |
| Sep 23, 2026 | $24.55 | $24.44 | $0.115 | 228,747.0 | -0.47% |
| Sep 22, 2026 | $24.58 | $24.55 | $0.03 | 261,399.0 | +0.08% |
| Sep 21, 2026 | $24.58 | $24.56 | $0.02 | 170,397.0 | +0.06% |
| Sep 18, 2026 | $24.56 | $24.54 | $0.02 | 193,052.0 | -0.14% |
| Sep 17, 2026 | $24.59 | $24.57 | $0.02 | 134,676.0 | +0.24% |
| Sep 16, 2026 | $24.61 | $24.52 | $0.09 | 93,697.0 | -0.08% |
| Sep 15, 2026 | $24.56 | $24.54 | $0.02 | 195,590.0 | +0.00% |
| Sep 14, 2026 | $24.58 | $24.53 | $0.05 | 187,256.0 | -0.04% |
| Sep 11, 2026 | $24.60 | $24.55 | $0.05 | 146,536.0 | -0.16% |
| Sep 10, 2026 | $24.63 | $24.58 | $0.05 | 148,922.0 | -0.34% |
| Sep 09, 2026 | $24.70 | $24.66 | $0.039 | 118,403.0 | -0.10% |
| Sep 08, 2026 | $24.72 | $24.69 | $0.03 | 186,762.0 | -0.08% |
| Sep 04, 2026 | $24.72 | $24.70 | $0.02 | 178,211.0 | +0.00% |
| Sep 03, 2026 | $24.74 | $24.71 | $0.03 | 216,476.0 | +0.14% |
| Sep 02, 2026 | $24.69 | $24.67 | $0.02 | 192,860.0 | +0.04% |
| Sep 01, 2026 | $24.71 | $24.67 | $0.04 | 296,875.0 | -0.54% |
| Aug 31, 2026 | $24.83 | $24.80 | $0.03 | 142,214.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $24.74 | $24.42 | $0.3174 | 3,499,396.0 | -1.39% |
| Aug, 2026 | $24.90 | $24.77 | $0.13 | 3,501,429.0 | -0.18% |
| Jul, 2026 | $24.94 | $24.77 | $0.165 | 3,477,972.0 | -0.54% |
| Jun, 2026 | $25.02 | $24.85 | $0.175 | 5,532,783.0 | -0.24% |
| May, 2026 | $25.05 | $24.84 | $0.205 | 14,742,889.0 | -0.06% |
| Apr, 2026 | $25.16 | $24.95 | $0.215 | 1,922,759.0 | +0.00% |
| Mar, 2026 | $25.25 | $24.91 | $0.34 | 3,555,579.0 | -1.24% |
| Feb, 2026 | $25.39 | $25.19 | $0.1999 | 3,404,559.0 | +0.26% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):