iShares Systematic Bond ETF (SYSB)
85.37
-0.16
(-0.19%)
USD |
BATS |
Oct 23, 16:00
85.37
0.00 (0.00%)
After-Hours: 20:00
SYSB Price : 85.37 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 85.46 | 85.46 | 85.33 | 85.37 | 81213.00 |
| Oct 22, 2026 | 85.10 | 85.60 | 85.09 | 85.53 | 62924.00 |
| Oct 21, 2026 | 84.90 | 84.98 | 84.66 | 84.83 | 60615.00 |
| Oct 20, 2026 | 84.73 | 84.96 | 84.71 | 84.83 | 93126.00 |
| Oct 19, 2026 | 84.80 | 84.84 | 84.60 | 84.68 | 77817.00 |
| Oct 16, 2026 | 84.79 | 85.08 | 84.77 | 84.94 | 64072.00 |
| Oct 15, 2026 | 85.07 | 85.15 | 84.88 | 84.98 | 60799.00 |
| Oct 14, 2026 | 83.94 | 84.51 | 83.94 | 84.46 | 189104.0 |
| Oct 13, 2026 | 84.42 | 84.45 | 84.29 | 84.37 | 168500.0 |
| Oct 12, 2026 | 84.21 | 84.36 | 84.21 | 84.35 | 113718.0 |
| Oct 09, 2026 | 84.13 | 84.60 | 84.06 | 84.28 | 1.181M |
| Oct 08, 2026 | 83.86 | 84.23 | 83.83 | 84.21 | 80414.00 |
| Oct 07, 2026 | 83.56 | 84.04 | 83.56 | 83.98 | 176834.0 |
| Oct 06, 2026 | 83.92 | 84.12 | 83.88 | 84.04 | 84124.00 |
| Oct 05, 2026 | 83.81 | 83.88 | 83.64 | 83.81 | 195277.0 |
| Oct 02, 2026 | 84.28 | 84.40 | 83.82 | 83.88 | 188250.0 |
| Oct 01, 2026 | 83.64 | 84.19 | 83.59 | 84.13 | 103470.0 |
| Sep 30, 2026 | 84.43 | 84.44 | 84.13 | 84.28 | 87960.00 |
| Sep 29, 2026 | 84.43 | 84.58 | 84.14 | 84.32 | 408546.0 |
| Sep 28, 2026 | 84.48 | 84.60 | 84.30 | 84.46 | 69905.00 |
| Sep 25, 2026 | 84.80 | 84.99 | 84.62 | 84.93 | 84069.00 |
| Sep 24, 2026 | 85.29 | 85.34 | 84.86 | 84.86 | 247407.0 |
| Sep 23, 2026 | 85.90 | 85.90 | 85.14 | 85.30 | 92223.00 |
| Sep 22, 2026 | 86.11 | 86.15 | 85.96 | 86.06 | 229452.0 |
| Sep 21, 2026 | 86.02 | 86.09 | 85.96 | 86.09 | 43980.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median