Skip to main content
logo
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
120.70
-2.53 (-2.05%)
At close: Jan 20, 2026, 4:00 PM EST
120.78
+0.08 (0.07%)
After-hours: Jan 20, 2026, 4:15 PM EST

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 2026121.44121.89120.70120.70120.70-2.05%25,110
Jan 16, 2026123.63123.64123.17123.23123.23-0.05%15,734
Jan 15, 2026123.82123.95123.29123.30123.290.21%12,536
Jan 14, 2026122.99123.04122.39123.04123.04-0.42%163,330
Jan 13, 2026123.80123.82123.24123.55123.55-0.20%23,778
Jan 12, 2026122.91123.92122.88123.79123.790.13%22,306
Jan 9, 2026123.57123.83123.57123.63123.630.53%18,668
Jan 8, 2026123.10123.24122.73122.98122.98-0.09%10,190
Jan 7, 2026123.14123.72123.04123.09123.090.19%12,690
Jan 6, 2026122.75122.89122.26122.85122.850.64%73,575
Jan 5, 2026122.07122.55122.07122.07122.070.58%13,013
Jan 2, 2026121.94121.94120.94121.38121.370.09%9,967
Dec 31, 2025122.42122.42121.25121.27121.27-0.78%6,656
Dec 30, 2025122.19122.30122.06122.22122.22-0.10%8,362
Dec 29, 2025122.43122.56122.11122.35122.35-0.49%11,346
Dec 26, 2025122.84123.21122.81122.95122.950.03%7,189
Dec 24, 2025122.62122.92122.42122.92122.920.28%24,899
Dec 23, 2025121.68122.57121.68122.57122.570.54%16,011
Dec 22, 2025121.70121.96121.50121.91121.910.80%30,704
Dec 19, 2025120.18121.04120.18120.94120.940.93%18,036
Dec 18, 2025119.80120.46119.73119.83119.830.93%14,474
Dec 17, 2025120.42120.42118.70118.73118.73-1.42%21,026
Dec 16, 2025120.17120.52119.83120.44120.44-0.40%27,812
Dec 15, 2025121.30121.49120.57120.93120.570.24%25,469
Dec 12, 2025121.99121.99120.29120.64120.29-0.76%8,913
Dec 11, 2025121.10121.64120.92121.57121.210.21%13,635
Dec 10, 2025120.50121.54120.32121.31120.960.46%16,663
Dec 9, 2025120.75120.98120.73120.75120.400.02%6,337
Dec 8, 2025121.34121.34120.59120.73120.37-0.46%20,605
Dec 5, 2025121.26121.48121.18121.29120.930.27%12,508
Dec 4, 2025120.80121.08120.61120.96120.610.17%21,724
Dec 3, 2025120.01121.00119.97120.75120.400.43%19,258
Dec 2, 2025120.52120.52119.93120.23119.880.30%11,248
Dec 1, 2025119.68120.55119.68119.87119.52-0.46%29,048
Nov 28, 2025120.46120.51120.27120.42120.070.11%19,694
Nov 26, 2025120.01120.46119.77120.30119.940.65%35,674
Nov 25, 2025118.28119.52117.64119.52119.160.78%116,966
Nov 24, 2025117.72118.80117.68118.59118.241.51%20,702
Nov 21, 2025116.31117.85115.60116.83116.491.05%19,820
Nov 20, 2025119.81119.81115.53115.62115.28-1.60%29,774
Nov 19, 2025117.90118.44116.85117.50117.150.57%28,823
Nov 18, 2025117.06117.56116.18116.83116.48-0.94%28,857
Nov 17, 2025119.44119.44117.58117.94117.59-0.72%13,512
Nov 14, 2025117.08119.39117.08118.79118.440.12%11,574
Nov 13, 2025119.73119.94118.55118.64118.29-1.98%18,506
Nov 12, 2025121.37121.37120.76121.04120.690.23%9,138
Nov 11, 2025120.41120.90120.14120.77120.41-0.01%15,649
Nov 10, 2025119.81120.90119.57120.78120.422.07%12,010
Nov 7, 2025117.85118.33116.74118.33117.98-0.16%10,609
Nov 6, 2025120.19120.19118.29118.52118.17-1.38%36,165