Skip to main content
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
129.72
+0.19 (0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
129.68
-0.04 (-0.03%)
After-hours: Jun 26, 2026, 4:15 PM EDT

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026129.32130.38129.32129.73129.720.15%9,291
Jun 25, 2026130.25130.25129.20129.53129.530.19%116,699
Jun 24, 2026129.57130.17129.04129.29129.29-0.06%7,175
Jun 23, 2026129.20129.88129.19129.37129.37-1.29%17,208
Jun 22, 2026131.50131.94130.79131.06131.06-0.69%10,083
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
Apr 8, 2026118.57118.57117.59118.03117.772.67%63,067
Apr 7, 2026114.68115.14113.95114.96114.71-0.17%146,256
Apr 6, 2026114.75115.16114.62115.16114.910.38%20,112
Apr 2, 2026113.12115.17113.09114.72114.470.02%14,331
Apr 1, 2026114.50115.40114.50114.70114.450.97%24,955
Mar 31, 2026111.58113.74111.58113.60113.363.05%25,780
Mar 30, 2026111.53111.53109.85110.24110.00-0.33%110,217
Mar 27, 2026111.84111.86110.59110.61110.37-1.70%18,272
Mar 26, 2026114.00114.35112.50112.53112.28-1.94%30,940
Mar 25, 2026114.78115.13114.64114.75114.500.67%22,237
Mar 24, 2026114.25114.56113.85113.99113.74-0.72%17,843
Mar 23, 2026115.31115.95114.70114.82114.571.03%23,354
Mar 20, 2026115.32115.32113.06113.65113.40-1.62%39,935
Mar 19, 2026114.83116.00114.81115.52115.27-0.27%37,688
Mar 18, 2026117.11117.18115.82115.83115.58-1.40%18,719
Mar 17, 2026118.11118.16117.34117.48117.220.11%46,936
Mar 16, 2026117.48118.12117.35117.65117.101.06%49,248
Mar 13, 2026117.60118.05116.29116.42115.87-0.52%28,230
Mar 12, 2026118.22118.22117.02117.03116.48-1.66%44,333
Mar 11, 2026119.24119.63118.52119.01118.45-0.05%14,412
Mar 10, 2026119.22119.93118.79119.07118.51-0.13%9,181
Mar 9, 2026116.82119.26116.41119.22118.660.96%41,844
Mar 6, 2026118.10118.68117.85118.09117.53-1.28%22,322
Mar 5, 2026119.71120.05118.59119.62119.06-0.65%23,699
Mar 4, 2026119.73120.79119.66120.40119.830.70%18,651
Mar 3, 2026118.77119.92117.80119.56119.00-1.09%31,131
Mar 2, 2026119.35121.21119.35120.87120.300.16%23,938
Feb 27, 2026120.43120.80120.30120.67120.11-0.58%9,007
Feb 26, 2026122.45122.45120.80121.38120.81-0.99%26,662
Feb 25, 2026122.10122.70122.10122.59122.010.73%139,269
Feb 24, 2026120.92121.71120.90121.70121.130.92%11,121
Feb 23, 2026121.84122.03120.39120.59120.02-1.13%24,918
Feb 20, 2026120.68122.02120.68121.97121.400.74%27,104
Feb 19, 2026120.76121.12120.51121.08120.51-0.23%84,194
Feb 18, 2026121.23121.76120.91121.36120.790.64%10,700
Feb 17, 2026120.45121.03119.44120.60120.03-0.28%15,660
Feb 13, 2026121.02121.64120.64120.94120.370.05%32,568
Feb 12, 2026122.85122.85120.76120.87120.30-1.14%24,865
Feb 11, 2026123.35123.35121.83122.27121.69-0.12%28,152
Feb 10, 2026122.64123.03122.40122.41121.83-0.24%12,941
Feb 9, 2026122.00123.14122.00122.71122.130.40%26,722
Feb 6, 2026121.22122.40121.02122.22121.652.41%29,946
Feb 5, 2026119.68120.33119.08119.35118.79-1.49%60,694
Feb 4, 2026121.92121.92120.39121.15120.58-0.34%41,312
Feb 3, 2026123.24123.24120.98121.57121.00-1.36%223,450