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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	117.85	118.33	118.33	118.33	116.74	10,609
November 06, 2025	120.19	118.52	118.52	120.19	118.29	36,200
November 05, 2025	119.67	120.17	120.17	120.92	119.67	9,400
November 04, 2025	119.88	119.63	119.63	120.36	119.63	14,048
November 03, 2025	121.6	121.45	121.45	121.6	121.13	16,700
October 31, 2025	121.36	121.05	121.05	121.5	120.46	4,300
October 30, 2025	121.41	120.93	120.93	122	120.93	15,831
October 29, 2025	122.36	121.67	121.67	122.36	121.27	7,500
October 28, 2025	121.32	121.61	121.61	121.97	121.19	10,200
October 27, 2025	120.44	120.87	120.87	120.87	120.44	14,256
October 24, 2025	119.38	119.14	119.14	119.39	119.14	11,629
October 23, 2025	117.79	118.26	118.26	118.47	117.59	17,009
October 22, 2025	118.4	117.61	117.61	118.44	117.02	35,100
October 21, 2025	117.97	118.11	118.11	118.26	117.76	24,436
October 20, 2025	117.69	118.19	118.19	118.25	117.69	2,874
October 17, 2025	116.02	117.29	117.29	117.46	116.02	339,600
October 16, 2025	117.14	116.48	116.48	117.14	115.79	180,200
October 15, 2025	117.35	116.82	116.82	117.59	116.07	8,464
October 14, 2025	115.54	116.44	116.44	117.03	115.21	24,616
October 13, 2025	116.51	116.72	116.72	116.82	116.38	13,411
October 10, 2025	118.6	115.02	115.02	118.6	115.02	13,300
October 09, 2025	118.35	118.02	118.02	118.6	117.82	69,308
October 08, 2025	117.9	118.36	118.36	118.36	117.9	11,000
October 07, 2025	118.74	117.71	117.71	118.74	117.71	9,415
October 06, 2025	118.37	118.57	118.57	118.65	118.01	15,745
October 03, 2025	117.84	117.76	117.76	118.23	117.57	117,600
October 02, 2025	117.82	117.68	117.68	117.82	117.48	7,400
October 01, 2025	116.58	117.73	117.73	117.74	116.58	5,139
September 30, 2025	116.25	117.04	117.04	117.04	116.25	62,201
September 29, 2025	116.34	116.27	116.27	116.38	116.07	5,344
September 26, 2025	115.03	115.75	115.75	115.75	114.96	13,588
September 25, 2025	114.75	114.79	114.79	115.08	114.41	13,119
September 24, 2025	116.01	115.41	115.41	116.01	115.23	11,300
September 23, 2025	116.61	115.71	115.71	116.61	115.51	16,837
September 22, 2025	115.68	116.53	116.53	116.55	115.61	28,349
September 19, 2025	115.66	115.94	115.94	116.03	115.44	19,128
September 18, 2025	115.44	115.5	115.5	115.76	115.19	18,400
September 17, 2025	114.67	114.6	114.6	115.11	113.81	23,024
September 16, 2025	115.16	114.87	114.87	115.2	114.65	6,838
September 15, 2025	115.2	115.38	115.38	115.41	115.16	9,771
September 12, 2025	114.63	114.81	114.81	114.96	114.63	13,700
September 11, 2025	113.99	114.75	114.75	114.77	113.85	17,800
September 10, 2025	113.97	113.54	113.54	113.97	113.22	10,100
September 09, 2025	113	113.37	113.37	113.37	112.63	20,010
September 08, 2025	113.04	112.95	112.95	113.04	112.85	7,003
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

iShares ESG MSCI USA Leaders ETF (SUSL) NASDAQ