Skip to main content
logo
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
130.75
+0.54 (0.41%)
Nov 6, 2026, 4:00 PM EST - Market closed

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026131.74131.91130.71130.75130.750.41%63,099
Nov 5, 2026136.00136.00130.14130.21130.21-4.65%39,053
Nov 4, 2026136.11136.89135.93136.56136.561.56%24,463
Nov 3, 2026134.26134.85134.26134.47134.470.43%18,724
Nov 2, 2026135.54135.99133.90133.90133.90-0.37%15,671
Oct 30, 2026135.66135.66133.79134.40134.40-1.50%32,420
Oct 29, 2026136.06136.44135.86136.44136.44-0.76%68,734
Oct 28, 2026137.42137.62137.26137.48137.480.11%4,668
Oct 27, 2026137.11137.58136.56137.33137.330.56%14,843
Oct 26, 2026136.14136.74136.14136.57136.570.82%16,249
Oct 23, 2026135.61136.03135.30135.45135.45-0.76%12,632
Oct 22, 2026136.84137.06136.10136.49136.49-1.20%21,325
Oct 21, 2026137.76138.15137.25138.15138.150.64%11,533
Oct 20, 2026136.81137.83136.81137.27137.270.37%10,497
Oct 19, 2026137.04137.38136.69136.76136.760.41%38,532
Oct 16, 2026137.79137.79135.90136.20136.20-1.13%27,248
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