Skip to main content
iShares ESG MSCI USA Leaders ETF (SUSL)
NASDAQ: SUSL · Real-Time Price · USD
121.29
+0.33 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

SUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.26121.48121.18121.29121.290.27%12,508
Dec 4, 2025120.80121.08120.61120.96120.960.17%21,724
Dec 3, 2025120.01121.00119.97120.75120.750.43%19,258
Dec 2, 2025120.52120.52119.93120.23120.230.30%11,248
Dec 1, 2025119.68120.55119.68119.87119.87-0.46%29,048
Nov 28, 2025120.46120.51120.27120.42120.420.11%19,694
Nov 26, 2025120.01120.46119.77120.30120.290.65%35,674
Nov 25, 2025118.28119.52117.64119.52119.520.78%116,966
Nov 24, 2025117.72118.80117.68118.59118.591.51%20,702
Nov 21, 2025116.31117.85115.60116.83116.831.05%19,820
Nov 20, 2025119.81119.81115.53115.62115.62-1.60%29,774
Nov 19, 2025117.90118.44116.85117.50117.500.57%28,823
Nov 18, 2025117.06117.56116.18116.83116.83-0.94%28,857
Nov 17, 2025119.44119.44117.58117.94117.94-0.72%13,512
Nov 14, 2025117.08119.39117.08118.79118.790.12%11,574
Nov 13, 2025119.73119.94118.55118.64118.64-1.98%18,506
Nov 12, 2025121.37121.37120.76121.04121.040.23%9,138
Nov 11, 2025120.41120.90120.14120.77120.77-0.01%15,649
Nov 10, 2025119.81120.90119.57120.78120.782.07%12,010
Nov 7, 2025117.85118.33116.74118.33118.33-0.16%10,609
Nov 6, 2025120.19120.19118.29118.52118.52-1.38%36,165
Nov 5, 2025119.67120.92119.67120.17120.170.45%9,371
Nov 4, 2025119.88120.36119.63119.63119.63-1.50%14,048
Nov 3, 2025121.60121.60121.13121.45121.450.33%16,695
Oct 31, 2025121.36121.50120.47121.05121.050.10%4,255
Oct 30, 2025121.41122.00120.93120.93120.93-0.60%15,831
Oct 29, 2025122.36122.36121.27121.67121.670.05%7,460
Oct 28, 2025121.32121.97121.19121.61121.610.61%10,153
Oct 27, 2025120.44120.87120.43120.87120.871.45%14,344
Oct 24, 2025119.38119.39119.14119.14119.140.75%11,629
Oct 23, 2025117.79118.47117.59118.26118.260.55%17,009
Oct 22, 2025118.40118.44117.02117.61117.61-0.42%35,074
Oct 21, 2025117.97118.26117.76118.11118.11-0.07%24,436
Oct 20, 2025117.69118.25117.69118.19118.190.77%2,698
Oct 17, 2025116.02117.46116.02117.29117.290.70%339,597
Oct 16, 2025117.14117.14115.79116.48116.48-0.30%180,151
Oct 15, 2025117.35117.59116.07116.83116.820.33%8,374
Oct 14, 2025115.54117.03115.21116.44116.44-0.23%24,616
Oct 13, 2025116.51116.82116.38116.72116.721.47%13,411
Oct 10, 2025118.60118.60115.02115.02115.02-2.54%13,262
Oct 9, 2025118.35118.60117.82118.02118.02-0.28%69,159
Oct 8, 2025117.90118.36117.90118.36118.360.55%10,985
Oct 7, 2025118.74118.74117.71117.71117.71-0.72%9,415
Oct 6, 2025118.37118.65118.01118.57118.570.68%15,745
Oct 3, 2025117.84118.23117.57117.76117.760.07%117,560
Oct 2, 2025117.82117.82117.48117.68117.68-0.04%7,357
Oct 1, 2025116.58117.74116.58117.73117.730.58%5,139
Sep 30, 2025116.25117.04116.25117.04117.040.66%62,201
Sep 29, 2025116.34116.38116.07116.27116.270.45%5,344
Sep 26, 2025115.03115.75114.96115.75115.750.84%13,588