Get the Stockscreener App
25.25
0.10%
0.025
After Hours:
25.26
0.01
+0.04%
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 October 10, 2025, is $25.25.
- 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 12.75% to $25.25 now.
- The 52-week high stock price for SUSB is $25.36, representing a 0.46% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for SUSB is $24.57, indicating a -2.67% 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 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $25.27 | $25.24 | $0.03 | 405,056.0 | +0.10% |
| Oct 09, 2025 | $25.25 | $25.22 | $0.03 | 194,933.0 | -0.10% |
| Oct 08, 2025 | $25.27 | $25.24 | $0.035 | 93,995.0 | -0.04% |
| Oct 07, 2025 | $25.26 | $25.23 | $0.0299 | 92,664.0 | +0.16% |
| Oct 06, 2025 | $25.25 | $25.22 | $0.03 | 113,864.0 | -0.08% |
| Oct 03, 2025 | $25.27 | $25.24 | $0.03 | 73,187.0 | -0.12% |
| Oct 02, 2025 | $25.27 | $25.24 | $0.03 | 192,641.0 | +0.00% |
| Oct 01, 2025 | $25.27 | $25.23 | $0.0388 | 136,570.0 | -0.16% |
| Sep 30, 2025 | $25.31 | $25.29 | $0.02 | 111,264.0 | +0.08% |
| Sep 29, 2025 | $25.30 | $25.28 | $0.02 | 116,428.0 | +0.09% |
| Sep 26, 2025 | $25.27 | $25.25 | $0.0249 | 208,076.0 | +0.03% |
| Sep 25, 2025 | $25.27 | $25.23 | $0.04 | 77,513.0 | -0.10% |
| Sep 24, 2025 | $25.31 | $25.28 | $0.03 | 53,076.0 | -0.12% |
| Sep 23, 2025 | $25.32 | $25.30 | $0.02 | 101,819.0 | +0.02% |
| Sep 22, 2025 | $25.32 | $25.30 | $0.02 | 61,632.0 | -0.08% |
| Sep 19, 2025 | $25.33 | $25.30 | $0.03 | 85,652.0 | +0.06% |
| Sep 18, 2025 | $25.32 | $25.29 | $0.035 | 123,899.0 | -0.02% |
| Sep 17, 2025 | $25.36 | $25.30 | $0.065 | 184,717.0 | -0.04% |
| Sep 16, 2025 | $25.35 | $25.32 | $0.0284 | 97,101.0 | +0.04% |
| Sep 15, 2025 | $25.35 | $25.32 | $0.03 | 203,251.0 | +0.08% |
| Sep 12, 2025 | $25.31 | $25.28 | $0.0255 | 64,207.0 | -0.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $25.27 | $25.22 | $0.055 | 1,707,966.0 | -0.24% |
| 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% |
Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf Stock (SUSB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.50 | $24.11 | $0.3901 | 2,603,739.0 | +1.20% |
| Nov, 2023 | $24.21 | $23.64 | $0.5741 | 2,899,629.0 | +2.07% |
| Oct, 2023 | $23.79 | $23.55 | $0.24 | 3,022,886.0 | -0.29% |
| Sep, 2023 | $23.95 | $23.69 | $0.2592 | 2,178,148.0 | -0.83% |
| Aug, 2023 | $23.99 | $23.77 | $0.2199 | 2,120,893.0 | -0.13% |
| Jul, 2023 | $24.03 | $23.67 | $0.36 | 2,810,047.0 | +0.38% |
| Jun, 2023 | $24.01 | $23.79 | $0.22 | 3,224,717.0 | -0.42% |
| May, 2023 | $24.23 | $23.84 | $0.39 | 2,858,905.0 | -0.66% |
| Apr, 2023 | $24.23 | $24.00 | $0.2256 | 3,114,748.0 | +0.46% |
| Mar, 2023 | $24.16 | $23.60 | $0.56 | 5,218,148.0 | +1.13% |
| Feb, 2023 | $24.23 | $23.74 | $0.49 | 3,987,307.0 | -1.45% |
| Jan, 2023 | $24.19 | $23.74 | $0.45 | 5,895,086.0 | +1.56% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):