iShares ESG MSCI USA Leaders ETF (SUSL)

Bally's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	110.27	110.38	109.43	109.93	109.93	-1.24%	11,158
Jul 31, 2025	112.65	112.94	111.18	111.31	111.31	-0.66%	14,031
Jul 30, 2025	112.33	112.50	111.62	112.04	112.04	-0.02%	15,290
Jul 29, 2025	112.44	112.51	111.96	112.07	112.07	-0.12%	2,988
Jul 28, 2025	112.25	112.29	112.09	112.21	112.21	0.03%	7,750
Jul 25, 2025	111.68	112.29	111.68	112.17	112.17	0.42%	7,792
Jul 24, 2025	111.67	111.87	111.63	111.71	111.71	0.17%	7,198
Jul 23, 2025	111.15	111.51	111.02	111.51	111.51	0.57%	7,437
Jul 22, 2025	110.30	110.87	110.30	110.87	110.87	0.18%	5,873
Jul 21, 2025	110.57	111.07	110.57	110.67	110.67	0.17%	7,351
Jul 18, 2025	110.92	110.92	110.35	110.49	110.49	-	25,500
Jul 17, 2025	109.98	110.52	109.98	110.48	110.48	0.60%	7,434
Jul 16, 2025	109.43	109.82	109.18	109.82	109.82	0.47%	4,054
Jul 15, 2025	110.24	110.24	109.22	109.31	109.31	-0.12%	8,650
Jul 14, 2025	109.23	109.49	109.05	109.44	109.44	0.15%	15,304
Jul 11, 2025	109.02	109.50	109.02	109.28	109.28	-0.35%	23,208
Jul 10, 2025	109.23	109.77	109.23	109.66	109.66	0.40%	20,228
Jul 9, 2025	108.95	109.45	108.86	109.22	109.22	0.63%	21,990
Jul 8, 2025	108.51	108.76	108.40	108.54	108.54	0.18%	8,736
Jul 7, 2025	108.99	108.99	107.95	108.35	108.35	-1.02%	28,632
Jul 3, 2025	108.89	109.56	108.89	109.47	109.47	0.87%	9,198
Jul 2, 2025	107.93	108.60	107.86	108.53	108.53	0.46%	17,865
Jul 1, 2025	107.87	108.27	107.87	108.03	108.03	-0.30%	10,654
Jun 30, 2025	108.20	108.51	107.96	108.35	108.35	0.34%	16,933
Jun 27, 2025	107.44	108.17	107.18	107.98	107.98	0.67%	17,031
Jun 26, 2025	107.12	107.36	106.82	107.26	107.26	0.58%	14,421
Jun 25, 2025	106.47	106.71	106.42	106.64	106.64	0.29%	27,392
Jun 24, 2025	105.87	106.40	105.78	106.33	106.33	1.22%	23,395
Jun 23, 2025	103.84	105.05	103.84	105.05	105.05	1.21%	18,663
Jun 20, 2025	104.91	104.91	103.79	103.79	103.79	-0.64%	18,382
Jun 18, 2025	104.67	105.10	104.46	104.46	104.46	-0.16%	9,863
Jun 17, 2025	105.13	105.22	104.63	104.63	104.63	-0.90%	11,351
Jun 16, 2025	105.39	105.84	105.39	105.58	105.58	0.64%	15,501
Jun 13, 2025	105.25	105.64	104.64	104.91	104.65	-1.20%	12,148
Jun 12, 2025	105.69	106.23	105.69	106.18	105.92	0.44%	29,116
Jun 11, 2025	106.40	106.50	105.64	105.72	105.46	-0.42%	12,199
Jun 10, 2025	105.56	106.17	105.56	106.17	105.91	0.76%	13,294
Jun 9, 2025	105.30	105.56	105.16	105.37	105.11	0.26%	10,574
Jun 6, 2025	105.10	105.36	105.03	105.10	104.83	0.99%	4,310
Jun 5, 2025	104.51	105.10	103.75	104.06	103.80	-0.58%	21,269
Jun 4, 2025	104.68	104.90	104.62	104.67	104.41	0.01%	32,452
Jun 3, 2025	103.86	104.88	103.86	104.66	104.40	0.76%	10,174
Jun 2, 2025	103.05	103.93	103.02	103.87	103.61	0.27%	10,996
May 30, 2025	103.83	103.86	102.92	103.59	103.33	-0.45%	15,803
May 29, 2025	104.79	104.79	103.71	104.06	103.80	0.64%	18,645
May 28, 2025	104.32	104.32	103.40	103.40	103.14	-0.75%	17,925
May 27, 2025	103.16	104.22	103.06	104.18	103.92	2.11%	65,126
May 23, 2025	101.65	102.34	101.45	102.03	101.78	-0.59%	11,060
May 22, 2025	102.69	103.16	102.50	102.64	102.38	0.13%	13,134
May 21, 2025	103.33	104.27	102.30	102.50	102.25	-1.55%	14,145

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.