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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	113.45	112.67	112.67	113.45	112.42	12,622
September 04, 2025	112.64	113.46	113.46	113.47	112.41	9,700
September 03, 2025	112.69	112.74	112.74	112.74	112.33	3,400
September 02, 2025	111.78	112.06	112.06	112.06	111.05	2,800
August 29, 2025	113.26	112.87	112.87	113.28	112.76	8,439
August 28, 2025	113.6	113.75	113.75	113.8	113.28	11,337
August 27, 2025	113.24	113.65	113.65	113.7	113.24	22,500
August 26, 2025	113.04	113.37	113.37	113.37	112.89	6,800
August 25, 2025	113.35	112.98	112.98	113.5	112.98	10,000
August 22, 2025	111.74	113.34	113.34	113.49	111.74	10,200
August 21, 2025	111.88	111.54	111.54	112	111.45	6,600
August 20, 2025	111.93	111.88	111.88	112	111.03	6,900
August 19, 2025	112.72	112.11	112.11	113	111.99	43,100
August 18, 2025	112.8	112.68	112.68	112.83	112.56	7,711
August 15, 2025	113.08	112.58	112.58	113.08	112.55	7,879
August 14, 2025	112.55	112.92	112.92	112.94	112.47	26,200
August 13, 2025	112.98	112.98	112.98	113	112.63	13,900
August 12, 2025	111.75	112.57	112.57	112.57	111.75	779,010
August 11, 2025	111.73	111.4	111.4	112.02	111.4	7,000
August 08, 2025	111.27	111.67	111.67	111.78	111.27	7,692
August 07, 2025	111.79	110.87	110.87	111.86	110.39	14,631
August 06, 2025	111.29	111.3	111.3	111.49	111.21	11,732
August 05, 2025	111.75	111.24	111.24	111.75	111.1	13,700
August 04, 2025	111.44	112.04	112.04	112.04	111.37	8,600
August 01, 2025	110.27	109.93	109.93	110.38	109.43	11,200
July 31, 2025	112.65	111.3	111.3	112.94	111.18	14,031
July 30, 2025	112.33	112.04	112.04	112.5	111.62	15,300
July 29, 2025	112.44	112.07	112.07	112.51	111.96	3,082
July 28, 2025	112.25	112.21	112.21	112.29	112.09	7,800
July 25, 2025	111.68	112.17	112.17	112.29	111.68	7,800
July 24, 2025	111.67	111.7	111.7	111.87	111.62	7,322
July 23, 2025	111.15	111.51	111.51	111.51	111.02	7,437
July 22, 2025	110.3	110.87	110.87	110.87	110.3	5,900
July 21, 2025	110.57	110.67	110.67	111.07	110.57	7,400
July 18, 2025	110.92	110.49	110.49	110.92	110.35	25,500
July 17, 2025	109.96	110.48	110.48	110.61	109.94	6,917
July 16, 2025	109.43	109.82	109.82	109.82	109.18	4,100
July 15, 2025	110.24	109.31	109.31	110.24	109.22	8,650
July 14, 2025	109.23	109.44	109.44	109.49	109.05	15,304
July 11, 2025	109.02	109.28	109.28	109.5	109.02	23,208
July 10, 2025	109.23	109.66	109.66	109.77	109.23	20,228
July 09, 2025	108.95	109.22	109.22	109.45	108.86	22,000
July 08, 2025	108.51	108.54	108.54	108.76	108.4	8,736
July 07, 2025	108.99	108.35	108.35	108.99	107.95	28,632
July 03, 2025	108.89	109.47	109.47	109.56	108.89	9,200
July 02, 2025	107.93	108.53	108.53	108.6	107.86	17,900
July 01, 2025	107.87	108.03	108.03	108.27	107.87	10,700
June 30, 2025	108.2	108.35	108.35	108.51	107.96	16,933
June 27, 2025	107.44	107.98	107.98	108.17	107.18	17,161
June 26, 2025	107.12	107.26	107.26	107.36	106.82	14,421
June 25, 2025	106.47	106.64	106.64	106.71	106.42	27,400
June 24, 2025	105.87	106.33	106.33	106.4	105.78	23,400
June 23, 2025	103.84	105.05	105.05	105.05	103.84	18,700
June 20, 2025	104.91	103.79	103.79	104.91	103.79	18,400
June 18, 2025	104.67	104.46	104.46	105.1	104.46	9,900
June 17, 2025	105.13	104.63	104.63	105.22	104.63	11,400
June 16, 2025	105.39	105.58	105.58	105.84	105.39	15,501
June 13, 2025	105.25	104.91	104.65	105.64	104.64	12,263
June 12, 2025	105.69	106.18	105.91	106.23	105.69	29,116
June 11, 2025	106.4	105.72	105.45	106.5	105.64	12,320

iShares ESG MSCI USA Leaders ETF (SUSL) NASDAQ