Get the Stockscreener App
0.08%
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 November 27, 2024, is $24.86.
- 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 11.01% to $24.86 now.
- The 52-week high stock price for SUSB is $25.20, representing a 1.37% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for SUSB is $24.11, indicating a -3.02% decrease from the current share price, occurred on December 01, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $24.88 | $24.84 | $0.035 | 86,189.0 | +0.08% |
| Nov 26, 2024 | $24.85 | $24.80 | $0.05 | 120,452.0 | -0.04% |
| Nov 25, 2024 | $24.85 | $24.81 | $0.04 | 252,673.0 | +0.32% |
| Nov 22, 2024 | $24.80 | $24.76 | $0.0439 | 214,286.0 | +0.00% |
| Nov 21, 2024 | $24.82 | $24.76 | $0.0582 | 199,004.0 | -0.08% |
| Nov 20, 2024 | $24.80 | $24.76 | $0.0368 | 299,379.0 | +0.00% |
| Nov 19, 2024 | $24.82 | $24.79 | $0.03 | 91,978.0 | +0.04% |
| Nov 18, 2024 | $24.80 | $24.76 | $0.04 | 133,147.0 | +0.04% |
| Nov 15, 2024 | $24.79 | $24.70 | $0.085 | 605,051.0 | +0.16% |
| Nov 14, 2024 | $24.79 | $24.72 | $0.0659 | 136,922.0 | -0.12% |
| Nov 13, 2024 | $24.80 | $24.76 | $0.04 | 128,985.0 | +0.04% |
| Nov 12, 2024 | $24.77 | $24.73 | $0.04 | 172,004.0 | -0.16% |
| Nov 11, 2024 | $24.80 | $24.79 | $0.0101 | 134,079.0 | -0.12% |
| Nov 08, 2024 | $24.85 | $24.80 | $0.05 | 881,660.0 | -0.08% |
| Nov 07, 2024 | $24.84 | $24.77 | $0.07 | 82,669.0 | +0.36% |
| Nov 06, 2024 | $24.77 | $24.73 | $0.05 | 129,583.0 | -0.12% |
| Nov 05, 2024 | $24.79 | $24.73 | $0.059 | 80,306.0 | +0.04% |
| Nov 04, 2024 | $24.80 | $24.75 | $0.045 | 108,556.0 | +0.16% |
| Nov 01, 2024 | $24.80 | $24.72 | $0.08 | 140,737.0 | -0.48% |
| Oct 31, 2024 | $24.86 | $24.81 | $0.045 | 90,290.0 | +0.00% |
| Oct 30, 2024 | $24.91 | $24.85 | $0.06 | 106,032.0 | -0.20% |
| Oct 29, 2024 | $24.90 | $24.84 | $0.06 | 109,869.0 | +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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $24.88 | $24.70 | $0.175 | 4,083,849.0 | +0.04% |
| 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% |
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% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):