Skip to main content
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
118.09
-1.53 (-1.28%)
Mar 6, 2026, 4:00 PM EST - Market closed

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026118.10118.68117.85118.09118.09-1.28%22,322
Mar 5, 2026119.71120.05118.59119.62119.62-0.65%23,699
Mar 4, 2026119.73120.79119.66120.40120.400.70%18,651
Mar 3, 2026118.77119.92117.80119.56119.56-1.09%31,131
Mar 2, 2026119.35121.21119.35120.87120.870.16%23,938
Feb 27, 2026120.43120.80120.30120.67120.67-0.58%9,007
Feb 26, 2026122.45122.45120.80121.38121.38-0.99%26,662
Feb 25, 2026122.10122.70122.10122.59122.590.73%139,269
Feb 24, 2026120.92121.71120.90121.70121.700.92%11,121
Feb 23, 2026121.84122.03120.39120.59120.59-1.13%24,918
Feb 20, 2026120.68122.02120.68121.97121.970.74%27,104
Feb 19, 2026120.76121.12120.51121.08121.08-0.23%84,194
Feb 18, 2026121.23121.76120.91121.36121.360.64%10,700
Feb 17, 2026120.45121.03119.44120.60120.60-0.28%15,660
Feb 13, 2026121.02121.64120.64120.94120.940.05%32,568
Feb 12, 2026122.85122.85120.76120.87120.87-1.14%24,865
Feb 11, 2026123.35123.35121.83122.27122.26-0.12%28,152
Feb 10, 2026122.64123.03122.40122.41122.41-0.24%12,941
Feb 9, 2026122.00123.14122.00122.71122.710.40%26,722
Feb 6, 2026121.22122.40121.02122.22122.222.41%29,946
Feb 5, 2026119.68120.33119.08119.35119.35-1.49%60,694
Feb 4, 2026121.92121.92120.39121.15121.15-0.34%41,312
Feb 3, 2026123.24123.24120.98121.57121.57-1.36%223,450
Feb 2, 2026122.50123.62122.50123.25123.250.19%8,871
Jan 30, 2026123.02123.46122.59123.02123.01-0.35%39,958
Jan 29, 2026124.03124.03122.27123.45123.45-1.00%11,911
Jan 28, 2026124.73124.91124.50124.70124.700.36%23,314
Jan 27, 2026124.23124.50124.23124.25124.250.35%10,808
Jan 26, 2026123.44124.03123.44123.82123.820.23%37,598
Jan 23, 2026123.57123.84123.41123.54123.540.10%101,775
Jan 22, 2026123.34123.63122.98123.41123.410.66%84,943
Jan 21, 2026121.03123.11121.03122.60122.601.57%27,849
Jan 20, 2026121.44121.89120.70120.70120.70-2.05%25,110
Jan 16, 2026123.63123.64123.17123.23123.23-0.05%15,734
Jan 15, 2026123.82123.95123.29123.30123.290.21%12,536
Jan 14, 2026122.99123.04122.39123.04123.04-0.42%163,330
Jan 13, 2026123.80123.82123.24123.55123.55-0.20%23,778
Jan 12, 2026122.91123.92122.88123.79123.790.13%22,306
Jan 9, 2026123.57123.83123.57123.63123.630.53%18,668
Jan 8, 2026123.10123.24122.73122.98122.98-0.09%10,190
Jan 7, 2026123.14123.72123.04123.09123.090.19%12,690
Jan 6, 2026122.75122.89122.26122.85122.850.64%73,575
Jan 5, 2026122.07122.55122.07122.07122.070.58%13,013
Jan 2, 2026121.94121.94120.94121.38121.370.09%9,967
Dec 31, 2025122.42122.42121.25121.27121.27-0.78%6,656
Dec 30, 2025122.19122.30122.06122.22122.22-0.10%8,362
Dec 29, 2025122.43122.56122.11122.35122.35-0.49%11,346
Dec 26, 2025122.84123.21122.81122.95122.950.03%7,189
Dec 24, 2025122.62122.92122.42122.92122.920.28%24,899
Dec 23, 2025121.68122.57121.68122.57122.570.54%16,011
Dec 22, 2025121.70121.96121.50121.91121.910.80%30,704
Dec 19, 2025120.18121.04120.18120.94120.940.93%18,036
Dec 18, 2025119.80120.46119.73119.83119.830.93%14,474
Dec 17, 2025120.42120.42118.70118.73118.73-1.42%21,026
Dec 16, 2025120.17120.52119.83120.44120.44-0.40%27,812
Dec 15, 2025121.30121.49120.57120.93120.570.24%25,469
Dec 12, 2025121.99121.99120.29120.64120.29-0.76%8,913
Dec 11, 2025121.10121.64120.92121.57121.210.21%13,635
Dec 10, 2025120.50121.54120.32121.31120.960.46%16,663
Dec 9, 2025120.75120.98120.73120.75120.400.02%6,337
Dec 8, 2025121.34121.34120.59120.73120.37-0.46%20,605
Dec 5, 2025121.26121.48121.18121.29120.930.27%12,508
Dec 4, 2025120.80121.08120.61120.96120.610.17%21,724
Dec 3, 2025120.01121.00119.97120.75120.400.43%19,258
Dec 2, 2025120.52120.52119.93120.23119.880.30%11,248
Dec 1, 2025119.68120.55119.68119.87119.52-0.46%29,048
Nov 28, 2025120.46120.51120.27120.42120.070.11%19,694
Nov 26, 2025120.01120.46119.77120.30119.940.65%35,674
Nov 25, 2025118.28119.52117.64119.52119.160.78%116,966
Nov 24, 2025117.72118.80117.68118.59118.241.51%20,702
Nov 21, 2025116.31117.85115.60116.83116.491.05%19,820
Nov 20, 2025119.81119.81115.53115.62115.28-1.60%29,774
Nov 19, 2025117.90118.44116.85117.50117.150.57%28,823
Nov 18, 2025117.06117.56116.18116.83116.48-0.94%28,857
Nov 17, 2025119.44119.44117.58117.94117.59-0.72%13,512
Nov 14, 2025117.08119.39117.08118.79118.440.12%11,574
Nov 13, 2025119.73119.94118.55118.64118.29-1.98%18,506
Nov 12, 2025121.37121.37120.76121.04120.690.23%9,138
Nov 11, 2025120.41120.90120.14120.77120.41-0.01%15,649
Nov 10, 2025119.81120.90119.57120.78120.422.07%12,010
Nov 7, 2025117.85118.33116.74118.33117.98-0.16%10,609
Nov 6, 2025120.19120.19118.29118.52118.17-1.38%36,165
Nov 5, 2025119.67120.92119.67120.17119.820.45%9,371
Nov 4, 2025119.88120.36119.63119.63119.28-1.50%14,048
Nov 3, 2025121.60121.60121.13121.45121.090.33%16,695
Oct 31, 2025121.36121.50120.47121.05120.690.10%4,255
Oct 30, 2025121.41122.00120.93120.93120.58-0.60%15,831
Oct 29, 2025122.36122.36121.27121.67121.310.05%7,460
Oct 28, 2025121.32121.97121.19121.61121.250.61%10,153
Oct 27, 2025120.44120.87120.43120.87120.511.45%14,344
Oct 24, 2025119.38119.39119.14119.14118.790.75%11,629
Oct 23, 2025117.79118.47117.59118.26117.910.55%17,009
Oct 22, 2025118.40118.44117.02117.61117.27-0.42%35,074
Oct 21, 2025117.97118.26117.76118.11117.76-0.07%24,436
Oct 20, 2025117.69118.25117.69118.19117.850.77%2,698
Oct 17, 2025116.02117.46116.02117.29116.950.70%339,597
Oct 16, 2025117.14117.14115.79116.48116.14-0.30%180,151
Oct 15, 2025117.35117.59116.07116.83116.480.33%8,374
Oct 14, 2025115.54117.03115.21116.44116.10-0.23%24,616
Oct 13, 2025116.51116.82116.38116.72116.371.47%13,411