Skip to main content
logo
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
137.75
+0.65 (0.47%)
At close: Oct 15, 2026, 4:00 PM EDT
137.71
-0.04 (-0.03%)
After-hours: Oct 15, 2026, 7:30 PM EDT

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026136.68137.95136.68137.75137.750.47%8,960
Oct 14, 2026137.99138.51136.75137.10137.10-1.25%7,884
Oct 13, 2026138.90138.90138.32138.84138.84-0.03%9,704
Oct 12, 2026138.96139.05138.76138.89138.89-0.02%6,442
Oct 9, 2026138.95139.07138.75138.92138.920.59%3,612
Oct 8, 2026138.28138.64137.73138.10138.10-0.52%18,361
Oct 7, 2026138.60138.92138.35138.82138.82-0.43%14,927
Oct 6, 2026139.50140.02139.38139.42139.420.48%7,718
Oct 5, 2026137.50139.07137.50138.76138.760.88%25,365
Oct 2, 2026138.08138.08137.37137.55137.550.84%22,723
Oct 1, 2026136.93136.93135.74136.40136.400.08%15,793
Sep 30, 2026137.01137.27136.14136.29136.29-9,169
Sep 29, 2026136.75136.75135.91136.29136.29-0.21%76,435
Sep 28, 2026136.53137.10136.29136.58136.58-0.39%9,769
Sep 25, 2026136.66137.16136.25137.12137.120.70%43,623
Sep 24, 2026135.42136.35135.42136.17136.170.03%12,845
Sep 23, 2026137.28137.28135.92136.13136.13-0.90%11,947
Sep 22, 2026137.37137.99137.08137.36137.36-20,053
Sep 21, 2026136.23137.43136.23137.35137.351.49%23,410
Sep 18, 2026135.26135.33134.80135.33135.330.14%17,485
Sep 17, 2026135.61135.61134.85135.14135.141.18%17,028
Sep 16, 2026134.57134.82133.14133.57133.57-0.36%6,760
Sep 15, 2026134.80134.80133.97134.06134.06-0.60%13,910
Sep 14, 2026134.89135.49134.65135.19134.86-0.20%5,614
Sep 11, 2026135.78135.82135.40135.46135.130.72%14,101
Sep 10, 2026134.60134.91134.41134.50134.17-0.86%23,708
Sep 9, 2026136.27136.27135.63135.67135.34-0.78%20,986
Sep 8, 2026137.64137.64136.68136.74136.41-0.82%30,237
Sep 4, 2026138.49138.49137.71137.87137.54-0.48%30,113
Sep 3, 2026138.06138.77138.03138.53138.201.34%12,145
Sep 2, 2026136.04136.97136.04136.71136.380.62%8,552
Sep 1, 2026136.46136.61135.56135.86135.54-1.25%17,210
Aug 31, 2026137.44137.61137.14137.58137.25-0.26%7,589
Aug 28, 2026138.74138.98137.91137.94137.60-0.66%6,938
Aug 27, 2026138.11139.16138.11138.85138.521.24%16,646
Aug 26, 2026137.48137.64136.89137.14136.81-0.38%18,958
Aug 25, 2026137.60137.72137.27137.67137.340.40%17,441
Aug 24, 2026137.47137.47137.01137.11136.78-0.32%17,268
Aug 21, 2026137.26137.77137.23137.56137.230.69%7,279
Aug 20, 2026137.39137.39136.56136.61136.28-0.74%8,983
Aug 19, 2026137.88138.28137.57137.63137.300.23%141,073
Aug 18, 2026137.27137.53137.27137.32136.99-0.53%15,469
Aug 17, 2026138.67138.67138.04138.05137.72-0.63%51,014
Aug 14, 2026139.20139.20138.71138.93138.600.04%13,604
Aug 13, 2026138.46139.00138.35138.87138.530.79%16,393
Aug 12, 2026137.67137.88137.58137.78137.450.40%10,769
Aug 11, 2026138.39138.39137.15137.23136.90-0.31%21,175
Aug 10, 2026137.83138.09137.51137.66137.33-0.20%14,035
Aug 7, 2026137.89137.98137.45137.93137.600.58%45,180
Aug 6, 2026137.19137.59136.86137.13136.80-0.03%15,696