iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
98.45
+0.05 (0.06%)
May 9, 2025, 11:05 AM - Market open
SUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 98.55 | 99.28 | 97.90 | 98.39 | 98.39 | 0.63% | 23,441 |
| May 7, 2025 | 97.67 | 97.78 | 96.95 | 97.77 | 97.77 | 0.57% | 11,137 |
| May 6, 2025 | 97.29 | 97.84 | 97.20 | 97.22 | 97.22 | -1.05% | 18,316 |
| May 5, 2025 | 97.70 | 98.72 | 97.70 | 98.25 | 98.25 | -0.17% | 19,901 |
| May 2, 2025 | 98.07 | 98.70 | 98.00 | 98.42 | 98.42 | 1.86% | 23,284 |
| May 1, 2025 | 97.08 | 97.77 | 96.54 | 96.62 | 96.62 | 1.00% | 16,957 |
| Apr 30, 2025 | 94.35 | 96.09 | 93.74 | 95.66 | 95.66 | -0.02% | 19,374 |
| Apr 29, 2025 | 95.20 | 95.81 | 95.11 | 95.68 | 95.68 | 0.67% | 28,362 |
| Apr 28, 2025 | 95.28 | 95.37 | 93.95 | 95.04 | 95.04 | -0.12% | 29,710 |
| Apr 25, 2025 | 94.43 | 95.20 | 93.89 | 95.15 | 95.15 | 1.13% | 17,112 |
| Apr 24, 2025 | 92.68 | 94.20 | 92.68 | 94.09 | 94.09 | 1.92% | 47,609 |
| Apr 23, 2025 | 93.40 | 93.95 | 92.08 | 92.32 | 92.32 | 1.46% | 41,136 |
| Apr 22, 2025 | 89.75 | 91.10 | 89.75 | 90.99 | 90.99 | 2.45% | 35,431 |
| Apr 21, 2025 | 90.04 | 90.04 | 87.87 | 88.81 | 88.81 | -2.49% | 29,836 |
| 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 |