Skip to main content
logo
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
137.37
+0.76 (0.56%)
Aug 21, 2026, 10:56 AM EDT - Market open

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026136.61137.29136.61136.61--675
Aug 20, 2026137.39137.39136.56136.61136.61-0.74%8,982
Aug 19, 2026137.88138.28137.57137.63137.630.23%141,072
Aug 18, 2026137.27137.53137.27137.32137.32-0.53%15,468
Aug 17, 2026138.67138.67138.04138.05138.05-0.63%51,013
Aug 14, 2026139.20139.20138.71138.93138.930.04%13,604
Aug 13, 2026138.46139.00138.35138.87138.870.79%16,392
Aug 12, 2026137.67137.88137.58137.78137.780.40%10,769
Aug 11, 2026138.39138.39137.15137.23137.23-0.31%21,175
Aug 10, 2026137.83138.09137.51137.66137.66-0.20%14,033
Aug 7, 2026137.89137.98137.45137.93137.930.58%45,179
Aug 6, 2026137.19137.59136.86137.13137.13-0.03%15,696
Aug 5, 2026138.52138.62137.15137.17137.17-0.23%28,103
Aug 4, 2026135.82137.80135.82137.48137.481.67%36,935
Aug 3, 2026133.34135.39133.34135.22135.221.73%17,311
Jul 31, 2026131.73132.92131.51132.92132.921.47%10,158
Jul 30, 2026130.43131.03130.43130.99130.992.06%7,059
Jul 29, 2026129.79130.39128.21128.34128.34-1.32%13,636
Jul 28, 2026129.66130.43129.20130.06130.060.55%7,651
Jul 27, 2026130.74130.74128.96129.34129.34-0.07%28,106
Jul 24, 2026129.53130.26129.22129.44129.440.27%9,606
Jul 23, 2026129.92129.94128.73129.09129.09-1.87%41,977
Jul 22, 2026131.23132.09131.23131.56131.55-0.05%12,145
Jul 21, 2026131.30131.70131.19131.63131.620.55%10,364
Jul 20, 2026131.89131.89130.73130.90130.90-0.15%74,332
Jul 17, 2026131.12131.46130.88131.09131.09-1.16%7,073
Jul 16, 2026132.79133.32132.29132.64132.64-0.49%34,499
Jul 15, 2026133.41133.45132.53133.29133.290.22%12,523
Jul 14, 2026132.67133.03132.65133.00133.000.42%8,741
Jul 13, 2026132.85133.18132.27132.44132.44-0.77%35,589
Jul 10, 2026132.89133.48132.63133.48133.470.69%17,571
Jul 9, 2026132.13132.57132.02132.56132.560.38%5,394
Jul 8, 2026131.61132.05131.00132.05132.05-0.39%8,561
Jul 7, 2026132.86132.93132.25132.57132.57-0.41%28,592
Jul 6, 2026132.41133.25132.40133.11133.110.65%27,824
Jul 2, 2026132.95133.24131.23132.25132.25-0.22%24,709
Jul 1, 2026132.29133.04132.29132.55132.55-0.16%27,367
Jun 30, 2026131.89132.95131.58132.76132.760.83%16,275
Jun 29, 2026130.36131.73130.13131.67131.671.50%4,949
Jun 26, 2026129.32130.38129.32129.73129.720.15%9,291
Jun 25, 2026130.25130.25129.20129.53129.530.19%116,699
Jun 24, 2026129.57130.17129.04129.29129.29-0.06%7,175
Jun 23, 2026129.20129.88129.19129.37129.37-1.29%17,208
Jun 22, 2026131.50131.94130.79131.06131.06-0.69%10,083
Jun 18, 2026132.07132.08131.49131.97131.970.93%13,359
Jun 17, 2026132.75132.77130.63130.75130.75-1.44%11,017
Jun 16, 2026133.25133.45132.63132.66132.65-0.45%9,001
Jun 15, 2026133.01133.78133.01133.25133.251.69%8,532
Jun 12, 2026131.00131.72130.23131.32131.030.57%43,895
Jun 11, 2026128.84130.69128.45130.57130.291.52%24,457