Get the Stockscreener App
25.16
0.16%
-0.04
After Hours:
25.17
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 September 30, 2024, is $25.16.
- 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 12.35% to $25.16 now.
- The 52-week high stock price for SUSB is $25.20, representing a 0.16% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for SUSB is $23.55, indicating a -6.40% decrease from the current share price, occurred on October 19, 2023.
- The closing price of Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf (SUSB) stock in the beginning of 2023 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 30, 2024 | $25.20 | $25.14 | $0.0587 | 71,210.0 | -0.16% |
| Sep 27, 2024 | $25.20 | $25.16 | $0.04 | 82,550.0 | +0.28% |
| Sep 26, 2024 | $25.16 | $25.12 | $0.04 | 73,610.0 | -0.12% |
| Sep 25, 2024 | $25.18 | $25.15 | $0.03 | 83,533.0 | -0.16% |
| Sep 24, 2024 | $25.20 | $25.15 | $0.05 | 122,386.0 | +0.12% |
| Sep 23, 2024 | $25.19 | $25.14 | $0.05 | 211,779.0 | -0.04% |
| Sep 20, 2024 | $25.18 | $25.12 | $0.055 | 89,974.0 | +0.08% |
| Sep 19, 2024 | $25.18 | $25.13 | $0.05 | 121,242.0 | +0.16% |
| Sep 18, 2024 | $25.19 | $25.11 | $0.085 | 87,306.0 | -0.12% |
| Sep 17, 2024 | $25.15 | $25.13 | $0.02 | 261,763.0 | -0.04% |
| Sep 16, 2024 | $25.16 | $25.13 | $0.03 | 141,145.0 | +0.12% |
| Sep 13, 2024 | $25.15 | $25.11 | $0.035 | 126,412.0 | +0.12% |
| Sep 12, 2024 | $25.10 | $25.05 | $0.045 | 125,871.0 | +0.08% |
| Sep 11, 2024 | $25.11 | $25.06 | $0.0489 | 125,861.0 | -0.04% |
| Sep 10, 2024 | $25.10 | $25.07 | $0.03 | 108,469.0 | +0.12% |
| Sep 09, 2024 | $25.07 | $25.04 | $0.0338 | 235,884.0 | +0.00% |
| Sep 06, 2024 | $25.11 | $25.01 | $0.095 | 317,335.0 | +0.08% |
| Sep 05, 2024 | $25.04 | $24.99 | $0.0537 | 2,838,060.0 | +0.20% |
| Sep 04, 2024 | $25.00 | $24.94 | $0.06 | 114,912.0 | +0.24% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $25.20 | $24.92 | $0.28 | 5,524,278.0 | +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% |
Ishares Trust Ishares Esg Aware 1 5 Year Usd Corporate Bond Etf Stock (SUSB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.00 | $23.74 | $0.2634 | 4,553,633.0 | -0.29% |
| Nov, 2022 | $23.84 | $23.20 | $0.6399 | 5,659,653.0 | +1.97% |
| Oct, 2022 | $23.65 | $23.18 | $0.47 | 7,757,791.0 | -0.47% |
| Sep, 2022 | $24.05 | $23.36 | $0.69 | 4,764,059.0 | -2.17% |
| Aug, 2022 | $24.40 | $23.99 | $0.41 | 4,839,772.0 | -1.72% |
| Jul, 2022 | $24.44 | $23.98 | $0.4633 | 6,376,464.0 | +1.50% |
| Jun, 2022 | $24.41 | $23.73 | $0.68 | 3,763,935.0 | -1.51% |
| May, 2022 | $24.51 | $24.14 | $0.365 | 4,813,962.0 | +0.83% |
| Apr, 2022 | $24.75 | $24.18 | $0.57 | 7,293,513.0 | -1.58% |
| Mar, 2022 | $25.22 | $24.50 | $0.72 | 4,922,580.0 | -1.97% |
| Feb, 2022 | $25.36 | $24.99 | $0.37 | 4,796,166.0 | -0.81% |
| Jan, 2022 | $25.63 | $25.28 | $0.35 | 7,103,235.0 | -1.25% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):