Skip to main content
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
125.71
-0.56 (-0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.60125.81125.18125.71125.71-0.44%9,257
Apr 27, 2026125.49126.42125.38126.27126.270.60%17,660
Apr 24, 2026124.50125.52124.43125.51125.511.31%8,052
Apr 23, 2026123.94124.45122.75123.90123.90-0.50%29,479
Apr 22, 2026124.54124.54124.07124.52124.520.76%26,818
Apr 21, 2026124.63124.75123.38123.58123.58-0.60%26,054
Apr 20, 2026124.42124.42123.86124.32124.32-0.30%13,245
Apr 17, 2026123.94124.93123.94124.69124.691.44%25,966
Apr 16, 2026123.02123.12122.42122.92122.920.24%22,010
Apr 15, 2026121.78122.62121.70122.62122.620.97%12,421
Apr 14, 2026120.04121.44120.04121.44121.441.50%20,344
Apr 13, 2026117.90119.67117.90119.65119.651.18%15,332
Apr 10, 2026118.87118.90118.20118.25118.25-0.23%31,571
Apr 9, 2026117.52118.61117.36118.52118.520.41%15,002
Apr 8, 2026118.57118.57117.59118.03118.032.67%63,067
Apr 7, 2026114.68115.14113.95114.96114.96-0.17%146,256
Apr 6, 2026114.75115.16114.62115.16115.160.38%20,112
Apr 2, 2026113.12115.17113.09114.72114.720.02%14,331
Apr 1, 2026114.50115.40114.50114.70114.700.97%24,955
Mar 31, 2026111.58113.74111.58113.60113.603.05%25,780
Mar 30, 2026111.53111.53109.85110.24110.24-0.33%110,217
Mar 27, 2026111.84111.86110.59110.61110.61-1.70%18,272
Mar 26, 2026114.00114.35112.50112.53112.53-1.94%30,940
Mar 25, 2026114.78115.13114.64114.75114.750.67%22,237
Mar 24, 2026114.25114.56113.85113.99113.99-0.72%17,843
Mar 23, 2026115.31115.95114.70114.82114.821.03%23,354
Mar 20, 2026115.32115.32113.06113.65113.65-1.62%39,935
Mar 19, 2026114.83116.00114.81115.52115.52-0.27%37,688
Mar 18, 2026117.11117.18115.82115.83115.83-1.40%18,719
Mar 17, 2026118.11118.16117.34117.48117.48-0.14%46,936
Mar 16, 2026117.48118.12117.35117.65117.351.06%49,248
Mar 13, 2026117.60118.05116.29116.42116.12-0.52%28,230
Mar 12, 2026118.22118.22117.02117.03116.73-1.66%44,333
Mar 11, 2026119.24119.63118.52119.01118.70-0.05%14,412
Mar 10, 2026119.22119.93118.79119.07118.77-0.13%9,181
Mar 9, 2026116.82119.26116.41119.22118.920.96%41,844
Mar 6, 2026118.10118.68117.85118.09117.79-1.28%22,322
Mar 5, 2026119.71120.05118.59119.62119.32-0.65%23,699
Mar 4, 2026119.73120.79119.66120.40120.090.70%18,651
Mar 3, 2026118.77119.92117.80119.56119.26-1.09%31,131
Mar 2, 2026119.35121.21119.35120.87120.570.16%23,938
Feb 27, 2026120.43120.80120.30120.67120.37-0.58%9,007
Feb 26, 2026122.45122.45120.80121.38121.07-0.99%26,662
Feb 25, 2026122.10122.70122.10122.59122.280.73%139,269
Feb 24, 2026120.92121.71120.90121.70121.390.92%11,121
Feb 23, 2026121.84122.03120.39120.59120.28-1.13%24,918
Feb 20, 2026120.68122.02120.68121.97121.660.74%27,104
Feb 19, 2026120.76121.12120.51121.08120.77-0.23%84,194
Feb 18, 2026121.23121.76120.91121.36121.050.64%10,700
Feb 17, 2026120.45121.03119.44120.60120.29-0.28%15,660
Feb 13, 2026121.02121.64120.64120.94120.630.05%32,568
Feb 12, 2026122.85122.85120.76120.87120.56-1.14%24,865
Feb 11, 2026123.35123.35121.83122.27121.95-0.12%28,152
Feb 10, 2026122.64123.03122.40122.41122.10-0.24%12,941
Feb 9, 2026122.00123.14122.00122.71122.400.40%26,722
Feb 6, 2026121.22122.40121.02122.22121.912.41%29,946
Feb 5, 2026119.68120.33119.08119.35119.04-1.49%60,694
Feb 4, 2026121.92121.92120.39121.15120.85-0.34%41,312
Feb 3, 2026123.24123.24120.98121.57121.26-1.36%223,450
Feb 2, 2026122.50123.62122.50123.25122.940.19%8,871
Jan 30, 2026123.02123.46122.59123.02122.70-0.35%39,958
Jan 29, 2026124.03124.03122.27123.45123.14-1.00%11,911
Jan 28, 2026124.73124.91124.50124.70124.380.36%23,314
Jan 27, 2026124.23124.50124.23124.25123.930.35%10,808
Jan 26, 2026123.44124.03123.44123.82123.500.23%37,598
Jan 23, 2026123.57123.84123.41123.54123.220.10%101,775
Jan 22, 2026123.34123.63122.98123.41123.100.66%84,943
Jan 21, 2026121.03123.11121.03122.60122.291.57%27,849
Jan 20, 2026121.44121.89120.70120.70120.39-2.05%25,110
Jan 16, 2026123.63123.64123.17123.23122.92-0.05%15,734
Jan 15, 2026123.82123.95123.29123.30122.980.21%12,536
Jan 14, 2026122.99123.04122.39123.04122.72-0.42%163,330
Jan 13, 2026123.80123.82123.24123.55123.24-0.20%23,778
Jan 12, 2026122.91123.92122.88123.79123.480.13%22,306
Jan 9, 2026123.57123.83123.57123.63123.320.53%18,668
Jan 8, 2026123.10123.24122.73122.98122.67-0.09%10,190
Jan 7, 2026123.14123.72123.04123.09122.780.19%12,690
Jan 6, 2026122.75122.89122.26122.85122.540.64%73,575
Jan 5, 2026122.07122.55122.07122.07121.760.58%13,013
Jan 2, 2026121.94121.94120.94121.38121.070.09%9,967
Dec 31, 2025122.42122.42121.25121.27120.96-0.78%6,656
Dec 30, 2025122.19122.30122.06122.22121.91-0.10%8,362
Dec 29, 2025122.43122.56122.11122.35122.03-0.49%11,346
Dec 26, 2025122.84123.21122.81122.95122.640.03%7,189
Dec 24, 2025122.62122.92122.42122.92122.610.28%24,899
Dec 23, 2025121.68122.57121.68122.57122.260.54%16,011
Dec 22, 2025121.70121.96121.50121.91121.600.80%30,704
Dec 19, 2025120.18121.04120.18120.94120.630.93%18,036
Dec 18, 2025119.80120.46119.73119.83119.530.93%14,474
Dec 17, 2025120.42120.42118.70118.73118.42-1.42%21,026
Dec 16, 2025120.17120.52119.83120.44120.13-0.40%27,812
Dec 15, 2025121.30121.49120.57120.93120.270.24%25,469
Dec 12, 2025121.99121.99120.29120.64119.98-0.76%8,913
Dec 11, 2025121.10121.64120.92121.57120.900.21%13,635
Dec 10, 2025120.50121.54120.32121.31120.650.46%16,663
Dec 9, 2025120.75120.98120.73120.75120.090.02%6,337
Dec 8, 2025121.34121.34120.59120.73120.07-0.46%20,605
Dec 5, 2025121.26121.48121.18121.29120.620.27%12,508
Dec 4, 2025120.80121.08120.61120.96120.300.17%21,724
Dec 3, 2025120.01121.00119.97120.75120.090.43%19,258