Skip to main content
logo
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
113.65
-1.87 (-1.62%)
Mar 20, 2026, 4:00 PM EDT - Market closed

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026115.32115.32113.06113.65113.65-1.62%39,935
Mar 19, 2026114.83116.00114.81115.52115.52-0.27%37,688
Mar 18, 2026117.11117.18115.82115.83115.83-1.40%18,719
Mar 17, 2026118.11118.16117.34117.48117.48-0.14%46,936
Mar 16, 2026117.48118.12117.35117.65117.351.06%49,248
Mar 13, 2026117.60118.05116.29116.42116.12-0.52%28,230
Mar 12, 2026118.22118.22117.02117.03116.73-1.66%44,333
Mar 11, 2026119.24119.63118.52119.01118.70-0.05%14,412
Mar 10, 2026119.22119.93118.79119.07118.77-0.13%9,181
Mar 9, 2026116.82119.26116.41119.22118.920.96%41,844
Mar 6, 2026118.10118.68117.85118.09117.79-1.28%22,322
Mar 5, 2026119.71120.05118.59119.62119.32-0.65%23,699
Mar 4, 2026119.73120.79119.66120.40120.090.70%18,651
Mar 3, 2026118.77119.92117.80119.56119.26-1.09%31,131
Mar 2, 2026119.35121.21119.35120.87120.570.16%23,938
Feb 27, 2026120.43120.80120.30120.67120.37-0.58%9,007
Feb 26, 2026122.45122.45120.80121.38121.07-0.99%26,662
Feb 25, 2026122.10122.70122.10122.59122.280.73%139,269
Feb 24, 2026120.92121.71120.90121.70121.390.92%11,121
Feb 23, 2026121.84122.03120.39120.59120.28-1.13%24,918
Feb 20, 2026120.68122.02120.68121.97121.660.74%27,104
Feb 19, 2026120.76121.12120.51121.08120.77-0.23%84,194
Feb 18, 2026121.23121.76120.91121.36121.050.64%10,700
Feb 17, 2026120.45121.03119.44120.60120.29-0.28%15,660
Feb 13, 2026121.02121.64120.64120.94120.630.05%32,568
Feb 12, 2026122.85122.85120.76120.87120.56-1.14%24,865
Feb 11, 2026123.35123.35121.83122.27121.95-0.12%28,152
Feb 10, 2026122.64123.03122.40122.41122.10-0.24%12,941
Feb 9, 2026122.00123.14122.00122.71122.400.40%26,722
Feb 6, 2026121.22122.40121.02122.22121.912.41%29,946
Feb 5, 2026119.68120.33119.08119.35119.04-1.49%60,694
Feb 4, 2026121.92121.92120.39121.15120.85-0.34%41,312
Feb 3, 2026123.24123.24120.98121.57121.26-1.36%223,450
Feb 2, 2026122.50123.62122.50123.25122.940.19%8,871
Jan 30, 2026123.02123.46122.59123.02122.70-0.35%39,958
Jan 29, 2026124.03124.03122.27123.45123.14-1.00%11,911
Jan 28, 2026124.73124.91124.50124.70124.380.36%23,314
Jan 27, 2026124.23124.50124.23124.25123.930.35%10,808
Jan 26, 2026123.44124.03123.44123.82123.500.23%37,598
Jan 23, 2026123.57123.84123.41123.54123.220.10%101,775
Jan 22, 2026123.34123.63122.98123.41123.100.66%84,943
Jan 21, 2026121.03123.11121.03122.60122.291.57%27,849
Jan 20, 2026121.44121.89120.70120.70120.39-2.05%25,110
Jan 16, 2026123.63123.64123.17123.23122.92-0.05%15,734
Jan 15, 2026123.82123.95123.29123.30122.980.21%12,536
Jan 14, 2026122.99123.04122.39123.04122.72-0.42%163,330
Jan 13, 2026123.80123.82123.24123.55123.24-0.20%23,778
Jan 12, 2026122.91123.92122.88123.79123.480.13%22,306
Jan 9, 2026123.57123.83123.57123.63123.320.53%18,668
Jan 8, 2026123.10123.24122.73122.98122.67-0.09%10,190