iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
122.27
+0.66 (0.55%)
Oct 29, 2025, 10:05 AM EDT - Market open
SUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 121.61 | 122.36 | 121.61 | 122.36 | - | 0.61% | 392 |
| Oct 28, 2025 | 121.32 | 121.97 | 121.19 | 121.61 | 121.61 | 0.61% | 10,153 |
| Oct 27, 2025 | 120.44 | 120.87 | 120.43 | 120.87 | 120.87 | 1.45% | 14,344 |
| Oct 24, 2025 | 119.38 | 119.39 | 119.14 | 119.14 | 119.14 | 0.75% | 11,629 |
| Oct 23, 2025 | 117.79 | 118.47 | 117.59 | 118.26 | 118.26 | 0.55% | 17,009 |
| Oct 22, 2025 | 118.40 | 118.44 | 117.02 | 117.61 | 117.61 | -0.42% | 35,074 |
| Oct 21, 2025 | 117.97 | 118.26 | 117.76 | 118.11 | 118.11 | -0.07% | 24,436 |
| Oct 20, 2025 | 117.69 | 118.25 | 117.69 | 118.19 | 118.19 | 0.77% | 2,698 |
| Oct 17, 2025 | 116.02 | 117.46 | 116.02 | 117.29 | 117.29 | 0.70% | 339,597 |
| Oct 16, 2025 | 117.14 | 117.14 | 115.79 | 116.48 | 116.48 | -0.30% | 180,151 |
| Oct 15, 2025 | 117.35 | 117.59 | 116.07 | 116.83 | 116.83 | 0.33% | 8,374 |
| Oct 14, 2025 | 115.54 | 117.03 | 115.21 | 116.44 | 116.44 | -0.23% | 24,616 |
| Oct 13, 2025 | 116.51 | 116.82 | 116.38 | 116.72 | 116.72 | 1.47% | 13,411 |
| Oct 10, 2025 | 118.60 | 118.60 | 115.02 | 115.02 | 115.02 | -2.54% | 13,262 |
| Oct 9, 2025 | 118.35 | 118.60 | 117.82 | 118.02 | 118.02 | -0.28% | 69,159 |
| Oct 8, 2025 | 117.90 | 118.36 | 117.90 | 118.36 | 118.36 | 0.55% | 10,985 |
| Oct 7, 2025 | 118.74 | 118.74 | 117.71 | 117.71 | 117.71 | -0.72% | 9,415 |
| Oct 6, 2025 | 118.37 | 118.65 | 118.01 | 118.57 | 118.57 | 0.68% | 15,745 |
| Oct 3, 2025 | 117.84 | 118.23 | 117.57 | 117.76 | 117.76 | 0.07% | 117,560 |
| Oct 2, 2025 | 117.82 | 117.82 | 117.48 | 117.68 | 117.68 | -0.04% | 7,357 |
| Oct 1, 2025 | 116.58 | 117.74 | 116.58 | 117.73 | 117.73 | 0.58% | 5,139 |
| Sep 30, 2025 | 116.25 | 117.04 | 116.25 | 117.04 | 117.04 | 0.66% | 62,201 |
| Sep 29, 2025 | 116.34 | 116.38 | 116.07 | 116.27 | 116.27 | 0.45% | 5,344 |
| Sep 26, 2025 | 115.03 | 115.75 | 114.96 | 115.75 | 115.75 | 0.84% | 13,588 |
| Sep 25, 2025 | 114.75 | 115.08 | 114.41 | 114.79 | 114.79 | -0.54% | 13,119 |
| Sep 24, 2025 | 116.01 | 116.01 | 115.23 | 115.41 | 115.41 | -0.26% | 11,295 |
| Sep 23, 2025 | 116.61 | 116.61 | 115.51 | 115.71 | 115.71 | -0.70% | 16,837 |
| Sep 22, 2025 | 115.68 | 116.55 | 115.61 | 116.53 | 116.53 | 0.51% | 28,349 |
| Sep 19, 2025 | 115.91 | 116.01 | 115.44 | 115.94 | 115.94 | 0.39% | 19,012 |
| Sep 18, 2025 | 115.44 | 115.76 | 115.20 | 115.50 | 115.50 | 0.78% | 18,371 |
| Sep 17, 2025 | 114.67 | 115.11 | 113.81 | 114.60 | 114.60 | -0.13% | 23,024 |
| Sep 16, 2025 | 115.16 | 115.16 | 114.64 | 114.75 | 114.75 | -0.54% | 6,954 |
| Sep 15, 2025 | 115.20 | 115.41 | 115.16 | 115.38 | 115.07 | 0.50% | 9,599 |
| Sep 12, 2025 | 114.63 | 114.96 | 114.63 | 114.81 | 114.50 | 0.05% | 13,667 |
| Sep 11, 2025 | 113.99 | 114.77 | 113.85 | 114.75 | 114.44 | 1.06% | 17,759 |
| Sep 10, 2025 | 113.97 | 113.97 | 113.22 | 113.54 | 113.24 | 0.15% | 10,058 |
| Sep 9, 2025 | 113.00 | 113.37 | 112.63 | 113.37 | 113.07 | 0.37% | 20,010 |
| Sep 8, 2025 | 113.04 | 113.04 | 112.85 | 112.95 | 112.65 | 0.25% | 7,003 |
| Sep 5, 2025 | 113.45 | 113.45 | 112.42 | 112.67 | 112.37 | -0.69% | 12,622 |
| Sep 4, 2025 | 112.64 | 113.47 | 112.41 | 113.46 | 113.15 | 0.64% | 9,713 |
| Sep 3, 2025 | 112.69 | 112.74 | 112.33 | 112.74 | 112.43 | 0.61% | 3,376 |
| Sep 2, 2025 | 111.78 | 112.06 | 111.05 | 112.06 | 111.76 | -0.72% | 2,784 |
| Aug 29, 2025 | 113.26 | 113.28 | 112.76 | 112.87 | 112.57 | -0.77% | 8,439 |
| Aug 28, 2025 | 113.60 | 113.80 | 113.28 | 113.75 | 113.44 | 0.09% | 11,337 |
| Aug 27, 2025 | 113.24 | 113.70 | 113.24 | 113.65 | 113.34 | 0.24% | 22,496 |
| Aug 26, 2025 | 113.04 | 113.37 | 112.89 | 113.37 | 113.07 | 0.35% | 6,769 |
| Aug 25, 2025 | 113.35 | 113.50 | 112.98 | 112.98 | 112.68 | -0.31% | 9,961 |
| Aug 22, 2025 | 111.74 | 113.49 | 111.74 | 113.34 | 113.03 | 1.61% | 10,158 |
| Aug 21, 2025 | 111.88 | 112.00 | 111.45 | 111.54 | 111.24 | -0.30% | 6,577 |
| Aug 20, 2025 | 111.93 | 112.01 | 111.03 | 111.88 | 111.58 | -0.21% | 6,866 |