Skip to main content
logo
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
122.41
-0.30 (-0.24%)
At close: Feb 10, 2026, 4:00 PM EST
122.47
+0.06 (0.05%)
After-hours: Feb 10, 2026, 4:15 PM EST

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026122.64123.03122.64122.73-0.02%7,524
Feb 9, 2026122.00123.14122.00122.71122.710.40%26,722
Feb 6, 2026121.22122.40121.02122.22122.222.41%29,946
Feb 5, 2026119.68120.33119.08119.35119.35-1.49%60,694
Feb 4, 2026121.92121.92120.39121.15121.15-0.34%41,312
Feb 3, 2026123.24123.24120.98121.57121.57-1.36%223,450
Feb 2, 2026122.50123.62122.50123.25123.250.19%8,871
Jan 30, 2026123.02123.46122.59123.02123.01-0.35%39,958
Jan 29, 2026124.03124.03122.27123.45123.45-1.00%11,911
Jan 28, 2026124.73124.91124.50124.70124.700.36%23,314
Jan 27, 2026124.23124.50124.23124.25124.250.35%10,808
Jan 26, 2026123.44124.03123.44123.82123.820.23%37,598
Jan 23, 2026123.57123.84123.41123.54123.540.10%101,775
Jan 22, 2026123.34123.63122.98123.41123.410.66%84,943
Jan 21, 2026121.03123.11121.03122.60122.601.57%27,849
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