Skip to main content
logo
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
131.97
+1.22 (0.93%)
At close: Jun 18, 2026, 4:00 PM EDT
132.01
+0.04 (0.03%)
After-hours: Jun 18, 2026, 4:15 PM EDT

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 2026130.44131.02128.46128.62128.34-1.72%30,076
Jun 9, 2026132.20132.20128.98130.88130.590.03%59,317
Jun 8, 2026130.96131.32130.70130.84130.550.17%11,324
Jun 5, 2026132.60132.62130.24130.62130.34-2.39%9,271
Jun 4, 2026132.45133.92132.45133.83133.531.25%32,771
Jun 3, 2026132.78132.78132.12132.17131.88-0.94%7,746
Jun 2, 2026133.46133.71133.36133.43133.14-0.44%12,761
Jun 1, 2026132.92134.27132.92134.02133.730.83%48,608
May 29, 2026133.09133.51132.92132.92132.63-0.11%26,063
May 28, 2026132.10133.13132.00133.06132.770.69%12,935
May 27, 2026132.58132.58132.16132.16131.87-0.22%10,064
May 26, 2026132.46132.46131.96132.45132.160.64%17,151
May 22, 2026132.00132.23131.53131.61131.320.30%10,435
May 21, 2026130.95131.46130.57131.22130.94-0.14%7,944
May 20, 2026130.41131.44130.13131.41131.121.23%12,065
May 19, 2026130.31130.64129.65129.82129.53-0.78%15,854
May 18, 2026131.11131.50130.05130.84130.56-0.06%27,421
May 15, 2026131.07131.80130.80130.92130.64-1.45%25,519
May 14, 2026132.05133.06132.01132.85132.560.93%29,119
May 13, 2026131.01131.94130.74131.62131.330.70%118,331
May 12, 2026130.87130.87129.63130.71130.43-0.25%24,128
May 11, 2026130.33131.45130.33131.04130.760.17%8,422
May 8, 2026130.64130.95130.62130.82130.540.58%13,650
May 7, 2026130.26130.51129.72130.07129.790.04%30,522
May 6, 2026128.59130.15128.59130.02129.742.16%68,442
May 5, 2026127.24127.36127.04127.27126.990.66%38,805
May 4, 2026127.26127.26126.00126.44126.16-0.65%34,500
May 1, 2026127.55127.60127.02127.26126.990.17%29,311
Apr 30, 2026126.52127.11125.49127.04126.761.32%19,688
Apr 29, 2026125.86125.86125.01125.39125.12-0.26%39,507
Apr 28, 2026125.60125.81125.18125.71125.44-0.44%9,257
Apr 27, 2026125.49126.42125.38126.27125.990.60%17,660
Apr 24, 2026124.50125.52124.43125.51125.241.31%8,052
Apr 23, 2026123.94124.45122.75123.90123.63-0.50%29,479
Apr 22, 2026124.54124.54124.07124.52124.250.76%26,818
Apr 21, 2026124.63124.75123.38123.58123.31-0.60%26,054
Apr 20, 2026124.42124.42123.86124.32124.05-0.30%13,245
Apr 17, 2026123.94124.93123.94124.69124.421.44%25,966
Apr 16, 2026123.02123.12122.42122.92122.650.24%22,010
Apr 15, 2026121.78122.62121.70122.62122.350.97%12,421
Apr 14, 2026120.04121.44120.04121.44121.181.50%20,344
Apr 13, 2026117.90119.67117.90119.65119.391.18%15,332
Apr 10, 2026118.87118.90118.20118.25117.99-0.23%31,571
Apr 9, 2026117.52118.61117.36118.52118.260.41%15,002