Get the Stockscreener App
25.10
0.02%
-0.005
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 April 16, 2026, is $25.10.
- 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 12.08% to $25.10 now.
- The 52-week high stock price for SUSB is $25.39, representing a 1.16% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for SUSB is $24.80, indicating a -1.20% decrease from the current share price, occurred on May 13, 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $25.12 | $25.11 | $0.01 | 3,605.0 | +0.02% |
| Apr 15, 2026 | $25.11 | $25.09 | $0.025 | 99,669.0 | -0.02% |
| Apr 14, 2026 | $25.11 | $25.08 | $0.03 | 57,380.0 | +0.16% |
| Apr 13, 2026 | $25.08 | $25.04 | $0.0399 | 67,404.0 | +0.10% |
| Apr 10, 2026 | $25.07 | $25.03 | $0.04 | 81,327.0 | -0.08% |
| Apr 09, 2026 | $25.09 | $25.03 | $0.055 | 75,036.0 | +0.06% |
| Apr 08, 2026 | $25.09 | $25.04 | $0.05 | 119,533.0 | +0.12% |
| Apr 07, 2026 | $25.02 | $24.95 | $0.075 | 110,911.0 | +0.16% |
| Apr 06, 2026 | $25.00 | $24.97 | $0.035 | 139,161.0 | -0.08% |
| Apr 02, 2026 | $25.02 | $24.95 | $0.065 | 106,210.0 | +0.12% |
| Apr 01, 2026 | $24.99 | $24.96 | $0.03 | 81,012.0 | -0.38% |
| Mar 31, 2026 | $25.07 | $25.03 | $0.04 | 130,447.0 | +0.26% |
| Mar 30, 2026 | $25.02 | $24.99 | $0.03 | 131,781.0 | +0.24% |
| Mar 27, 2026 | $24.95 | $24.91 | $0.04 | 136,518.0 | +0.12% |
| Mar 26, 2026 | $24.99 | $24.91 | $0.08 | 141,173.0 | -0.36% |
| Mar 25, 2026 | $25.03 | $25.00 | $0.03 | 49,049.0 | +0.08% |
| Mar 24, 2026 | $25.02 | $24.95 | $0.06 | 210,431.0 | -0.12% |
| Mar 23, 2026 | $25.04 | $24.98 | $0.0625 | 161,401.0 | +0.20% |
| Mar 20, 2026 | $25.00 | $24.95 | $0.055 | 345,598.0 | -0.32% |
| Mar 19, 2026 | $25.06 | $24.97 | $0.09 | 283,774.0 | +0.10% |
| Mar 18, 2026 | $25.07 | $25.01 | $0.065 | 152,127.0 | -0.26% |
| Mar 17, 2026 | $25.09 | $25.07 | $0.02 | 68,133.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $25.12 | $24.95 | $0.175 | 941,248.0 | +0.18% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):