Skip to main content
logo
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
120.87
+0.20 (0.17%)
At close: Mar 2, 2026, 4:00 PM EST
120.77
-0.10 (-0.08%)
After-hours: Mar 2, 2026, 7:53 PM EST

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026119.35121.21119.35120.87120.870.16%23,838
Feb 27, 2026120.43120.80120.30120.67120.67-0.58%9,007
Feb 26, 2026122.45122.45120.80121.38121.38-0.99%26,662
Feb 25, 2026122.10122.70122.10122.59122.590.73%139,269
Feb 24, 2026120.92121.71120.90121.70121.700.92%11,121
Feb 23, 2026121.84122.03120.39120.59120.59-1.13%24,918
Feb 20, 2026120.68122.02120.68121.97121.970.74%27,104
Feb 19, 2026120.76121.12120.51121.08121.08-0.23%84,194
Feb 18, 2026121.23121.76120.91121.36121.360.64%10,700
Feb 17, 2026120.45121.03119.44120.60120.60-0.28%15,660
Feb 13, 2026121.02121.64120.64120.94120.940.05%32,568
Feb 12, 2026122.85122.85120.76120.87120.87-1.14%24,865
Feb 11, 2026123.35123.35121.83122.27122.26-0.12%28,152
Feb 10, 2026122.64123.03122.40122.41122.41-0.24%12,941
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