iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
91.43
+0.57 (0.63%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 91.14 | 91.79 | 90.76 | 91.08 | 91.08 | 0.24% | 22,818 |
| Apr 16, 2025 | 91.98 | 92.20 | 89.84 | 90.86 | 90.86 | -2.36% | 59,350 |
| Apr 15, 2025 | 93.81 | 93.81 | 93.03 | 93.06 | 93.06 | -0.25% | 34,515 |
| Apr 14, 2025 | 93.93 | 94.00 | 92.68 | 93.29 | 93.29 | 0.97% | 28,215 |
| Apr 11, 2025 | 91.06 | 92.57 | 90.29 | 92.39 | 92.39 | 1.67% | 28,114 |
| Apr 10, 2025 | 92.12 | 92.12 | 88.58 | 90.87 | 90.87 | -3.25% | 30,344 |
| Apr 9, 2025 | 85.70 | 94.02 | 85.70 | 93.92 | 93.92 | 9.06% | 55,431 |
| Apr 8, 2025 | 90.20 | 90.44 | 84.77 | 86.12 | 86.12 | -1.18% | 46,612 |
| Apr 7, 2025 | 84.64 | 88.51 | 83.45 | 87.15 | 87.15 | -0.47% | 92,776 |
| Apr 4, 2025 | 90.53 | 91.17 | 87.56 | 87.56 | 87.56 | -5.86% | 128,572 |
| Apr 3, 2025 | 93.45 | 94.54 | 92.91 | 93.01 | 93.01 | -3.88% | 39,523 |
| Apr 2, 2025 | 95.89 | 97.13 | 95.89 | 96.76 | 96.76 | 0.44% | 22,650 |
| Apr 1, 2025 | 95.39 | 96.52 | 95.39 | 96.34 | 96.34 | 0.55% | 46,599 |
| Mar 31, 2025 | 94.18 | 95.98 | 93.67 | 95.81 | 95.81 | 0.23% | 119,052 |
| Mar 28, 2025 | 97.29 | 97.31 | 95.40 | 95.59 | 95.59 | -1.98% | 42,650 |
| Mar 27, 2025 | 97.57 | 97.92 | 97.39 | 97.52 | 97.52 | -0.27% | 230,349 |
| Mar 26, 2025 | 99.07 | 99.19 | 97.62 | 97.78 | 97.78 | -1.49% | 47,597 |
| Mar 25, 2025 | 99.19 | 99.32 | 99.05 | 99.26 | 99.26 | 0.13% | 218,140 |
| Mar 24, 2025 | 98.30 | 99.19 | 98.30 | 99.13 | 99.13 | 1.89% | 26,864 |
| Mar 21, 2025 | 96.33 | 97.29 | 96.19 | 97.29 | 97.29 | -0.01% | 35,561 |
| Mar 20, 2025 | 96.80 | 98.02 | 96.80 | 97.30 | 97.30 | -0.34% | 38,718 |
| Mar 19, 2025 | 96.95 | 98.25 | 96.80 | 97.63 | 97.63 | 1.17% | 12,076 |
| Mar 18, 2025 | 97.22 | 97.24 | 96.27 | 96.50 | 96.50 | -1.61% | 28,261 |
| Mar 17, 2025 | 97.34 | 98.45 | 97.34 | 98.08 | 97.81 | 0.76% | 16,525 |
| Mar 14, 2025 | 96.08 | 97.54 | 96.08 | 97.34 | 97.07 | 2.09% | 25,797 |
| Mar 13, 2025 | 96.05 | 96.30 | 95.05 | 95.35 | 95.09 | -1.14% | 23,925 |
| Mar 12, 2025 | 96.73 | 96.83 | 95.59 | 96.45 | 96.18 | 0.80% | 40,596 |
| Mar 11, 2025 | 96.43 | 96.70 | 94.97 | 95.68 | 95.42 | -0.77% | 49,257 |
| Mar 10, 2025 | 98.04 | 98.04 | 95.80 | 96.42 | 96.15 | -2.85% | 21,109 |
| Mar 7, 2025 | 98.44 | 99.37 | 97.37 | 99.25 | 98.98 | 0.54% | 27,225 |
| Mar 6, 2025 | 98.91 | 99.99 | 98.37 | 98.72 | 98.45 | -1.71% | 28,508 |
| Mar 5, 2025 | 99.31 | 100.76 | 98.89 | 100.44 | 100.16 | 1.21% | 48,899 |
| Mar 4, 2025 | 99.19 | 100.60 | 98.33 | 99.24 | 98.97 | -0.91% | 22,047 |
| Mar 3, 2025 | 102.38 | 102.38 | 99.62 | 100.15 | 99.87 | -1.90% | 27,952 |
| Feb 28, 2025 | 100.61 | 102.20 | 100.24 | 102.09 | 101.81 | 1.29% | 50,213 |
| Feb 27, 2025 | 102.08 | 102.50 | 100.72 | 100.79 | 100.51 | -1.91% | 64,887 |
| Feb 26, 2025 | 103.15 | 103.64 | 102.42 | 102.75 | 102.47 | 0.19% | 26,252 |
| Feb 25, 2025 | 103.08 | 103.08 | 102.11 | 102.56 | 102.28 | -0.73% | 15,244 |
| Feb 24, 2025 | 104.24 | 104.24 | 103.28 | 103.31 | 103.02 | -0.54% | 60,721 |
| Feb 21, 2025 | 105.93 | 105.93 | 103.82 | 103.87 | 103.58 | -1.79% | 23,280 |
| Feb 20, 2025 | 105.88 | 105.88 | 105.29 | 105.76 | 105.47 | -0.08% | 7,399 |
| Feb 19, 2025 | 105.41 | 106.03 | 105.41 | 105.84 | 105.55 | 0.28% | 18,230 |
| Feb 18, 2025 | 105.43 | 105.54 | 105.24 | 105.54 | 105.25 | 0.58% | 18,919 |
| Feb 14, 2025 | 105.07 | 105.15 | 104.93 | 104.93 | 104.64 | -0.31% | 6,824 |
| Feb 13, 2025 | 104.70 | 105.26 | 104.60 | 105.26 | 104.97 | 1.27% | 16,846 |
| Feb 12, 2025 | 103.50 | 104.04 | 103.50 | 103.94 | 103.65 | -0.51% | 11,912 |
| Feb 11, 2025 | 104.04 | 104.49 | 104.04 | 104.47 | 104.18 | 0.01% | 13,297 |
| Feb 10, 2025 | 104.52 | 104.83 | 104.40 | 104.46 | 104.17 | 0.41% | 11,915 |
| Feb 7, 2025 | 105.07 | 105.14 | 103.79 | 104.03 | 103.74 | -0.78% | 15,461 |
| Feb 6, 2025 | 104.64 | 104.89 | 104.52 | 104.85 | 104.56 | 0.20% | 14,644 |