MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SUSB — iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF
NasdaqiShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF
$24.43
+0.02(+0.08%)
- O
- 24.37
- H
- 24.43
- L
- 24.36
- V
- 287.09K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.43
Period Return-2.28%
Period High$25.39
Period Low$24.30
Avg Daily Volume172.6K
Total Trading Days365
SUSB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.37 | $24.43 | $24.36 | $24.43 | +$0.02 | +0.08% | 287,087 | $24.42 | $24.36 $24.43 |
| Oct 6, 2026 | $24.40 | $24.42 | $24.39 | $24.41 | +$0.03 | +0.12% | 260,084 | $24.41 | $24.39 $24.42 |
| Oct 5, 2026 | $24.35 | $24.38 | $24.34 | $24.38 | +$0.04 | +0.14% | 320,303 | $24.37 | $24.34 $24.38 |
| Oct 2, 2026 | $24.40 | $24.41 | $24.34 | $24.35 | $-0.03 | -0.10% | 208,659 | $24.36 | $24.34 $24.41 |
| Oct 1, 2026 | $24.32 | $24.39 | $24.30 | $24.37 | $-0.06 | -0.25% | 203,954 | $24.36 | $24.30 $24.39 |
| Sep 30, 2026 | $24.46 | $24.46 | $24.40 | $24.43 | +$0.02 | +0.06% | 137,716 | $24.43 | $24.40 $24.46 |
| Sep 29, 2026 | $24.40 | $24.42 | $24.39 | $24.42 | +$0.02 | +0.06% | 207,887 | $24.41 | $24.39 $24.42 |
| Sep 28, 2026 | $24.41 | $24.43 | $24.38 | $24.40 | $-0.07 | -0.27% | 138,716 | $24.40 | $24.38 $24.43 |
| Sep 25, 2026 | $24.44 | $24.47 | $24.42 | $24.47 | +$0.03 | +0.12% | 199,645 | $24.45 | $24.42 $24.47 |
| Sep 24, 2026 | $24.49 | $24.49 | $24.43 | $24.44 | $-0.03 | -0.12% | 150,253 | $24.45 | $24.43 $24.49 |
| Sep 23, 2026 | $24.55 | $24.56 | $24.44 | $24.47 | $-0.12 | -0.47% | 228,749 | $24.48 | $24.44 $24.56 |
| Sep 22, 2026 | $24.57 | $24.58 | $24.55 | $24.58 | +$0.02 | +0.08% | 261,402 | $24.57 | $24.55 $24.58 |
| Sep 21, 2026 | $24.58 | $24.58 | $24.56 | $24.56 | +$0.02 | +0.06% | 170,400 | $24.57 | $24.56 $24.58 |
| Sep 18, 2026 | $24.56 | $24.56 | $24.54 | $24.55 | $-0.04 | -0.14% | 193,056 | $24.55 | $24.54 $24.56 |
| Sep 17, 2026 | $24.58 | $24.59 | $24.57 | $24.58 | +$0.06 | +0.24% | 134,679 | $24.58 | $24.57 $24.59 |
| Sep 16, 2026 | $24.58 | $24.61 | $24.52 | $24.52 | $-0.02 | -0.08% | 93,701 | $24.57 | $24.52 $24.61 |
| Sep 15, 2026 | $24.55 | $24.56 | $24.54 | $24.54 | +$0.00 | +0.00% | 195,593 | $24.55 | $24.54 $24.56 |
| Sep 14, 2026 | $24.54 | $24.58 | $24.53 | $24.54 | $-0.01 | -0.04% | 187,258 | $24.56 | $24.53 $24.58 |
| Sep 11, 2026 | $24.60 | $24.60 | $24.55 | $24.55 | $-0.04 | -0.16% | 146,538 | $24.57 | $24.55 $24.60 |
| Sep 10, 2026 | $24.63 | $24.63 | $24.58 | $24.59 | $-0.09 | -0.34% | 149,035 | $24.60 | $24.58 $24.63 |
| Sep 9, 2026 | $24.70 | $24.70 | $24.66 | $24.68 | $-0.03 | -0.10% | 118,407 | $24.68 | $24.66 $24.70 |
| Sep 8, 2026 | $24.72 | $24.72 | $24.69 | $24.70 | $-0.02 | -0.08% | 186,765 | $24.70 | $24.69 $24.72 |
| Sep 4, 2026 | $24.72 | $24.72 | $24.70 | $24.72 | +$0.00 | +0.00% | 178,213 | $24.71 | $24.70 $24.72 |
| Sep 3, 2026 | $24.74 | $24.74 | $24.71 | $24.72 | +$0.04 | +0.14% | 216,479 | $24.72 | $24.71 $24.74 |
| Sep 2, 2026 | $24.68 | $24.69 | $24.67 | $24.69 | +$0.01 | +0.04% | 192,863 | $24.68 | $24.67 $24.69 |
| Sep 1, 2026 | $24.71 | $24.71 | $24.67 | $24.68 | $-0.14 | -0.54% | 296,876 | $24.68 | $24.67 $24.71 |
| Aug 31, 2026 | $24.81 | $24.83 | $24.80 | $24.81 | $-0.02 | -0.08% | 142,223 | $24.81 | $24.80 $24.83 |
| Aug 28, 2026 | $24.89 | $24.89 | $24.81 | $24.83 | $-0.04 | -0.16% | 115,377 | $24.83 | $24.81 $24.89 |
| Aug 27, 2026 | $24.88 | $24.89 | $24.87 | $24.87 | +$0.00 | +0.00% | 164,507 | $24.88 | $24.87 $24.89 |
| Aug 26, 2026 | $24.89 | $24.89 | $24.87 | $24.87 | $-0.03 | -0.10% | 120,070 | $24.88 | $24.87 $24.89 |