iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
122.27
+0.66 (0.55%)
Oct 29, 2025, 10:05 AM EDT - Market open

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025121.61122.36121.61122.36-0.61%392
Oct 28, 2025121.32121.97121.19121.61121.610.61%10,153
Oct 27, 2025120.44120.87120.43120.87120.871.45%14,344
Oct 24, 2025119.38119.39119.14119.14119.140.75%11,629
Oct 23, 2025117.79118.47117.59118.26118.260.55%17,009
Oct 22, 2025118.40118.44117.02117.61117.61-0.42%35,074
Oct 21, 2025117.97118.26117.76118.11118.11-0.07%24,436
Oct 20, 2025117.69118.25117.69118.19118.190.77%2,698
Oct 17, 2025116.02117.46116.02117.29117.290.70%339,597
Oct 16, 2025117.14117.14115.79116.48116.48-0.30%180,151
Oct 15, 2025117.35117.59116.07116.83116.830.33%8,374
Oct 14, 2025115.54117.03115.21116.44116.44-0.23%24,616
Oct 13, 2025116.51116.82116.38116.72116.721.47%13,411
Oct 10, 2025118.60118.60115.02115.02115.02-2.54%13,262
Oct 9, 2025118.35118.60117.82118.02118.02-0.28%69,159
Oct 8, 2025117.90118.36117.90118.36118.360.55%10,985
Oct 7, 2025118.74118.74117.71117.71117.71-0.72%9,415
Oct 6, 2025118.37118.65118.01118.57118.570.68%15,745
Oct 3, 2025117.84118.23117.57117.76117.760.07%117,560
Oct 2, 2025117.82117.82117.48117.68117.68-0.04%7,357
Oct 1, 2025116.58117.74116.58117.73117.730.58%5,139
Sep 30, 2025116.25117.04116.25117.04117.040.66%62,201
Sep 29, 2025116.34116.38116.07116.27116.270.45%5,344
Sep 26, 2025115.03115.75114.96115.75115.750.84%13,588
Sep 25, 2025114.75115.08114.41114.79114.79-0.54%13,119
Sep 24, 2025116.01116.01115.23115.41115.41-0.26%11,295
Sep 23, 2025116.61116.61115.51115.71115.71-0.70%16,837
Sep 22, 2025115.68116.55115.61116.53116.530.51%28,349
Sep 19, 2025115.91116.01115.44115.94115.940.39%19,012
Sep 18, 2025115.44115.76115.20115.50115.500.78%18,371
Sep 17, 2025114.67115.11113.81114.60114.60-0.13%23,024
Sep 16, 2025115.16115.16114.64114.75114.75-0.54%6,954
Sep 15, 2025115.20115.41115.16115.38115.070.50%9,599
Sep 12, 2025114.63114.96114.63114.81114.500.05%13,667
Sep 11, 2025113.99114.77113.85114.75114.441.06%17,759
Sep 10, 2025113.97113.97113.22113.54113.240.15%10,058
Sep 9, 2025113.00113.37112.63113.37113.070.37%20,010
Sep 8, 2025113.04113.04112.85112.95112.650.25%7,003
Sep 5, 2025113.45113.45112.42112.67112.37-0.69%12,622
Sep 4, 2025112.64113.47112.41113.46113.150.64%9,713
Sep 3, 2025112.69112.74112.33112.74112.430.61%3,376
Sep 2, 2025111.78112.06111.05112.06111.76-0.72%2,784
Aug 29, 2025113.26113.28112.76112.87112.57-0.77%8,439
Aug 28, 2025113.60113.80113.28113.75113.440.09%11,337
Aug 27, 2025113.24113.70113.24113.65113.340.24%22,496
Aug 26, 2025113.04113.37112.89113.37113.070.35%6,769
Aug 25, 2025113.35113.50112.98112.98112.68-0.31%9,961
Aug 22, 2025111.74113.49111.74113.34113.031.61%10,158
Aug 21, 2025111.88112.00111.45111.54111.24-0.30%6,577
Aug 20, 2025111.93112.01111.03111.88111.58-0.21%6,866