MARKET IS CLOSED
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%
SYSB — iShares Systematic Bond ETF
Cboe BZXiShares Systematic Bond ETF
$83.98
-0.06(-0.07%)
- O
- 83.56
- H
- 84.04
- L
- 83.56
- V
- 67.5K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$83.98
Period Return-5.92%
Period High$91.20
Period Low$83.56
Avg Daily Volume109.2K
Total Trading Days279
SYSB — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $83.56 | $84.04 | $83.56 | $83.98 | $-0.06 | -0.07% | 67,501 | $83.89 | $83.56 $84.04 |
| Oct 6, 2026 | $83.92 | $84.12 | $83.88 | $84.04 | +$0.23 | +0.28% | 84,123 | $84.08 | $83.88 $84.12 |
| Oct 5, 2026 | $83.81 | $83.88 | $83.65 | $83.81 | $-0.07 | -0.08% | 195,278 | $83.77 | $83.65 $83.88 |
| Oct 2, 2026 | $84.28 | $84.40 | $83.82 | $83.88 | $-0.25 | -0.30% | 188,250 | $83.95 | $83.82 $84.40 |
| Oct 1, 2026 | $83.64 | $84.19 | $83.59 | $84.13 | $-0.15 | -0.18% | 103,470 | $84.01 | $83.59 $84.19 |
| Sep 30, 2026 | $84.43 | $84.44 | $84.13 | $84.28 | $-0.04 | -0.05% | 87,961 | $84.23 | $84.13 $84.44 |
| Sep 29, 2026 | $84.43 | $84.58 | $84.14 | $84.32 | $-0.14 | -0.16% | 408,546 | $84.31 | $84.14 $84.58 |
| Sep 28, 2026 | $84.48 | $84.60 | $84.30 | $84.46 | $-0.48 | -0.56% | 69,905 | $84.43 | $84.30 $84.60 |
| Sep 25, 2026 | $84.80 | $84.99 | $84.62 | $84.93 | +$0.07 | +0.08% | 84,069 | $84.82 | $84.62 $84.99 |
| Sep 24, 2026 | $85.29 | $85.34 | $84.86 | $84.86 | $-0.44 | -0.52% | 247,408 | $85.04 | $84.86 $85.34 |
| Sep 23, 2026 | $85.90 | $85.90 | $85.14 | $85.30 | $-0.76 | -0.88% | 92,223 | $85.36 | $85.14 $85.90 |
| Sep 22, 2026 | $86.11 | $86.15 | $85.96 | $86.06 | $-0.03 | -0.03% | 229,452 | $86.04 | $85.96 $86.15 |
| Sep 21, 2026 | $86.02 | $86.09 | $85.96 | $86.09 | +$0.29 | +0.33% | 43,981 | $86.04 | $85.96 $86.09 |
| Sep 18, 2026 | $85.90 | $85.90 | $85.77 | $85.81 | $-0.35 | -0.40% | 53,817 | $85.82 | $85.77 $85.90 |
| Sep 17, 2026 | $86.04 | $86.15 | $85.99 | $86.15 | +$0.44 | +0.51% | 54,600 | $86.07 | $85.99 $86.15 |
| Sep 16, 2026 | $85.83 | $86.09 | $85.65 | $85.71 | +$0.02 | +0.02% | 57,141 | $85.87 | $85.65 $86.09 |
| Sep 15, 2026 | $85.66 | $85.75 | $85.64 | $85.69 | $-0.09 | -0.10% | 163,513 | $85.69 | $85.64 $85.75 |
| Sep 14, 2026 | $85.73 | $86.00 | $85.60 | $85.78 | $-0.06 | -0.06% | 51,687 | $85.83 | $85.60 $86.00 |
| Sep 11, 2026 | $86.10 | $86.12 | $85.83 | $85.83 | $-0.08 | -0.09% | 51,688 | $85.97 | $85.83 $86.12 |
| Sep 10, 2026 | $86.08 | $86.12 | $85.87 | $85.91 | $-0.61 | -0.71% | 40,997 | $85.99 | $85.87 $86.12 |
| Sep 9, 2026 | $86.65 | $86.70 | $86.44 | $86.52 | $-0.22 | -0.25% | 48,111 | $86.55 | $86.44 $86.70 |
| Sep 8, 2026 | $86.80 | $86.84 | $86.66 | $86.74 | $-0.07 | -0.08% | 84,217 | $86.74 | $86.66 $86.84 |
| Sep 4, 2026 | $86.88 | $86.91 | $86.78 | $86.81 | +$0.02 | +0.02% | 54,247 | $86.84 | $86.78 $86.91 |
| Sep 3, 2026 | $87.06 | $87.06 | $86.78 | $86.79 | +$0.10 | +0.12% | 44,235 | $86.87 | $86.78 $87.06 |
| Sep 2, 2026 | $86.71 | $86.96 | $86.57 | $86.69 | +$0.10 | +0.12% | 54,762 | $86.63 | $86.57 $86.96 |
| Sep 1, 2026 | $86.69 | $86.83 | $86.58 | $86.59 | $-0.63 | -0.72% | 96,498 | $86.63 | $86.58 $86.83 |
| Aug 31, 2026 | $87.18 | $87.25 | $87.08 | $87.22 | $-0.10 | -0.11% | 1,000,827 | $87.22 | $87.08 $87.25 |
| Aug 28, 2026 | $87.61 | $87.72 | $87.30 | $87.32 | $-0.27 | -0.30% | 36,655 | $87.43 | $87.30 $87.72 |
| Aug 27, 2026 | $87.53 | $87.67 | $87.53 | $87.59 | $-0.08 | -0.10% | 44,119 | $87.61 | $87.53 $87.67 |
| Aug 26, 2026 | $87.65 | $87.67 | $87.56 | $87.67 | $-0.12 | -0.14% | 143,460 | $87.65 | $87.56 $87.67 |