iShares ESG MSCI USA Leaders ETF - SUSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120.68	121.97	121.97	122.02	120.68	27,104
February 19, 2026	120.76	121.08	121.08	121.12	120.51	84,200
February 18, 2026	121.23	121.36	121.36	121.76	120.91	10,700
February 17, 2026	120.45	120.6	120.6	121.03	119.44	15,700
February 13, 2026	121.02	120.94	120.94	121.64	120.64	32,600
February 12, 2026	122.85	120.87	120.87	122.85	120.76	24,865
February 11, 2026	123.35	122.26	122.26	123.35	121.83	28,200
February 10, 2026	122.64	122.41	122.41	123.03	122.4	12,941
February 09, 2026	122	122.71	122.71	123.14	122	26,722
February 06, 2026	121.22	122.22	122.22	122.4	121.02	29,946
February 05, 2026	119.68	119.35	119.35	120.33	119.08	60,700
February 04, 2026	121.92	121.15	121.15	121.92	120.39	41,312
February 03, 2026	123.24	121.57	121.57	123.24	120.98	223,450
February 02, 2026	122.5	123.25	123.25	123.62	122.5	8,900
January 30, 2026	123.02	123.01	123.01	123.46	122.59	40,000
January 29, 2026	124.03	123.45	123.45	124.03	122.27	11,911
January 28, 2026	124.73	124.7	124.7	124.91	124.5	23,314
January 27, 2026	124.22	124.25	124.25	124.5	124.22	10,808
January 26, 2026	123.44	123.82	123.82	124.03	123.44	37,600
January 23, 2026	123.57	123.54	123.54	123.84	123.41	101,800
January 22, 2026	123.34	123.41	123.41	123.63	122.98	84,943
January 21, 2026	121.03	122.6	122.6	123.11	121.03	27,849
January 20, 2026	121.44	120.7	120.7	121.89	120.7	25,110
January 16, 2026	123.63	123.23	123.23	123.64	123.17	15,734
January 15, 2026	123.82	123.29	123.29	123.95	123.29	12,536
January 14, 2026	122.99	123.04	123.04	123.04	122.39	163,330
January 13, 2026	123.89	123.55	123.55	123.96	123.08	23,269
January 12, 2026	122.91	123.79	123.79	123.92	122.88	22,306
January 09, 2026	123.57	123.63	123.63	123.83	123.57	18,668
January 08, 2026	123.1	122.98	122.98	123.24	122.73	10,200
January 07, 2026	123.14	123.09	123.09	123.72	123.04	12,700
January 06, 2026	122.75	122.85	122.85	122.89	122.26	73,600
January 05, 2026	122.07	122.07	122.07	122.55	122.07	13,013
January 02, 2026	121.94	121.37	121.37	121.94	120.94	10,000
December 31, 2025	122.42	121.27	121.27	122.42	121.25	6,700
December 30, 2025	122.19	122.22	122.22	122.3	122.06	8,400
December 29, 2025	122.43	122.35	122.35	122.56	122.11	11,346
December 26, 2025	122.84	122.95	122.95	123.21	122.81	7,200
December 24, 2025	122.62	122.92	122.92	122.92	122.42	24,900
December 23, 2025	121.68	122.57	122.57	122.57	121.68	16,011
December 22, 2025	121.7	121.91	121.91	121.96	121.5	30,704
December 19, 2025	120.18	120.94	120.94	121.04	120.18	18,036
December 18, 2025	119.8	119.83	119.83	120.46	119.73	14,500
December 17, 2025	120.42	118.73	118.73	120.42	118.7	21,026
December 16, 2025	120.17	120.44	120.44	120.52	119.83	27,812
December 15, 2025	121.3	120.93	120.57	121.49	120.57	25,500
December 12, 2025	121.99	120.64	120.29	121.99	120.29	8,913
December 11, 2025	121.1	121.57	121.21	121.64	120.92	13,635
December 10, 2025	120.5	121.31	120.96	121.54	120.32	16,700
December 09, 2025	120.75	120.75	120.4	120.98	120.73	6,337
December 08, 2025	121.34	120.73	120.37	121.34	120.59	20,605
December 05, 2025	121.26	121.29	121.29	121.48	121.18	12,508
December 04, 2025	121.01	120.96	120.96	121.16	120.38	21,722
December 03, 2025	120.01	120.75	120.75	121	119.97	19,300
December 02, 2025	120.51	120.23	120.23	120.51	119.93	11,248
December 01, 2025	119.68	119.87	119.87	120.55	119.68	29,048
November 28, 2025	120.46	120.42	120.42	120.5	120.27	19,700
November 26, 2025	120.01	120.29	120.29	120.46	119.77	35,700
November 25, 2025	118.28	119.52	119.52	119.52	117.64	117,000
November 24, 2025	117.72	118.59	118.59	118.8	117.68	20,702

iShares ESG MSCI USA Leaders ETF (SUSL) NASDAQ