iShares ESG MSCI USA Leaders ETF SUSL
132.03 USD -0.61 (-0.46%)
Regular-session close
132.20 +0.17 +0.13%
After hours · Nov 13, 4:00 PM ET
131.03 Day range 133.46
110.24 52-week range 139.42
- YTD
- +8.87%
- 1 year
- +11.29%
SUSL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 133.46 | 133.46 | 131.03 | 132.03 | -0.66 | -0.50% | 8,067 |
| Nov 12, 2026 | 131.65 | 133.67 | 131.65 | 132.69 | -0.76 | -0.57% | 28,200 |
| Nov 11, 2026 | 132.75 | 133.96 | 132.60 | 133.45 | +1.43 | +1.08% | 9,700 |
| Nov 10, 2026 | 132.46 | 132.46 | 131.29 | 132.02 | -1.11 | -0.83% | 20,200 |
| Nov 9, 2026 | 131.02 | 133.55 | 131.02 | 133.13 | +2.38 | +1.82% | 669,000 |
| Nov 6, 2026 | 131.74 | 131.91 | 130.71 | 130.75 | +0.54 | +0.41% | 63,100 |
| Nov 5, 2026 | 136.00 | 136.00 | 130.14 | 130.21 | -6.35 | -4.65% | 39,100 |
| Nov 4, 2026 | 136.11 | 136.89 | 135.93 | 136.56 | +2.09 | +1.55% | 24,500 |
| Nov 3, 2026 | 134.26 | 134.85 | 134.26 | 134.47 | +0.57 | +0.43% | 18,700 |
| Nov 2, 2026 | 135.54 | 135.99 | 133.90 | 133.90 | -0.50 | -0.37% | 15,700 |
| Oct 30, 2026 | 135.66 | 135.66 | 133.79 | 134.40 | -2.04 | -1.50% | 32,400 |
| Oct 29, 2026 | 136.06 | 136.44 | 135.86 | 136.44 | -1.04 | -0.76% | 68,700 |
| Oct 28, 2026 | 137.41 | 137.62 | 137.26 | 137.48 | +0.15 | +0.11% | 4,700 |
| Oct 27, 2026 | 137.11 | 137.57 | 136.56 | 137.33 | +0.76 | +0.56% | 14,800 |
| Oct 26, 2026 | 136.14 | 136.74 | 136.14 | 136.57 | +1.12 | +0.83% | 16,200 |
| Oct 23, 2026 | 135.61 | 136.03 | 135.30 | 135.45 | -1.04 | -0.76% | 12,600 |
| Oct 22, 2026 | 136.84 | 137.06 | 136.10 | 136.49 | -1.66 | -1.20% | 21,300 |
| Oct 21, 2026 | 137.76 | 138.15 | 137.25 | 138.15 | +0.88 | +0.64% | 11,500 |
| Oct 20, 2026 | 136.81 | 137.83 | 136.81 | 137.27 | +0.51 | +0.37% | 10,500 |
| Oct 19, 2026 | 137.04 | 137.38 | 136.69 | 136.76 | +0.56 | +0.41% | 38,500 |
| Oct 16, 2026 | 137.79 | 137.79 | 135.90 | 136.20 | -1.55 | -1.13% | 27,200 |
| Oct 15, 2026 | 136.68 | 137.95 | 136.68 | 137.75 | +0.65 | +0.47% | 9,000 |
| Oct 14, 2026 | 137.99 | 138.51 | 136.75 | 137.10 | -1.74 | -1.25% | 7,900 |
| Oct 13, 2026 | 138.90 | 138.90 | 138.32 | 138.84 | -0.05 | -0.04% | 9,700 |
| Oct 12, 2026 | 138.96 | 139.05 | 138.76 | 138.89 | -0.03 | -0.02% | 6,400 |
| Oct 9, 2026 | 138.95 | 139.07 | 138.75 | 138.92 | +0.82 | +0.59% | 3,600 |
| Oct 8, 2026 | 138.28 | 138.64 | 137.73 | 138.10 | -0.72 | -0.52% | 18,400 |
| Oct 7, 2026 | 138.60 | 138.92 | 138.35 | 138.82 | -0.60 | -0.43% | 14,900 |
| Oct 6, 2026 | 139.50 | 140.02 | 139.38 | 139.42 | +0.66 | +0.48% | 7,700 |
| Oct 5, 2026 | 137.50 | 139.07 | 137.50 | 138.76 | +1.21 | +0.88% | 25,400 |
| Oct 2, 2026 | 138.07 | 138.07 | 137.37 | 137.55 | +1.15 | +0.84% | 22,700 |
| Oct 1, 2026 | 136.93 | 136.93 | 135.74 | 136.40 | +0.11 | +0.08% | 15,800 |
| Sep 30, 2026 | 137.01 | 137.27 | 136.14 | 136.29 | 0.00 | 0.00% | 9,200 |
| Sep 29, 2026 | 136.75 | 136.75 | 135.91 | 136.29 | -0.29 | -0.21% | 76,400 |
| Sep 28, 2026 | 136.53 | 137.10 | 136.29 | 136.58 | -0.54 | -0.39% | 9,800 |
| Sep 25, 2026 | 136.66 | 137.16 | 136.25 | 137.12 | +0.95 | +0.70% | 43,600 |
| Sep 24, 2026 | 135.42 | 136.35 | 135.42 | 136.17 | +0.04 | +0.03% | 12,800 |
| Sep 23, 2026 | 137.28 | 137.28 | 135.92 | 136.13 | -1.23 | -0.90% | 11,900 |
| Sep 22, 2026 | 137.37 | 137.99 | 137.08 | 137.36 | +0.01 | +0.01% | 20,100 |
| Sep 21, 2026 | 136.23 | 137.43 | 136.23 | 137.35 | +2.02 | +1.49% | 23,400 |
| Sep 18, 2026 | 135.26 | 135.33 | 134.80 | 135.33 | +0.19 | +0.14% | 17,500 |
| Sep 17, 2026 | 135.61 | 135.61 | 134.85 | 135.14 | +1.57 | +1.18% | 17,000 |
| Sep 16, 2026 | 134.57 | 134.82 | 133.14 | 133.57 | -0.49 | -0.37% | 6,700 |
| Sep 15, 2026 | 134.80 | 134.80 | 133.97 | 134.06 | -1.13 | -0.84% | 13,900 |
| Sep 14, 2026 | 134.89 | 135.49 | 134.65 | 135.19 | -0.27 | -0.20% | 5,600 |
| Sep 11, 2026 | 135.78 | 135.82 | 135.40 | 135.46 | +0.96 | +0.71% | 14,100 |
| Sep 10, 2026 | 134.60 | 134.91 | 134.41 | 134.50 | -1.16 | -0.86% | 23,700 |
| Sep 9, 2026 | 136.27 | 136.27 | 135.63 | 135.66 | -1.08 | -0.79% | 21,000 |
| Sep 8, 2026 | 137.64 | 137.64 | 136.68 | 136.74 | -1.13 | -0.82% | 30,200 |
| Sep 4, 2026 | 138.49 | 138.49 | 137.71 | 137.87 | -0.66 | -0.48% | 30,100 |
| Sep 3, 2026 | 138.06 | 138.77 | 138.03 | 138.53 | +1.82 | +1.33% | 12,100 |
| Sep 2, 2026 | 136.04 | 136.97 | 136.04 | 136.71 | +0.85 | +0.63% | 8,600 |
| Sep 1, 2026 | 136.46 | 136.60 | 135.56 | 135.86 | -1.72 | -1.25% | 17,200 |
| Aug 31, 2026 | 137.44 | 137.61 | 137.14 | 137.58 | -0.35 | -0.25% | 7,600 |
| Aug 28, 2026 | 138.74 | 138.98 | 137.90 | 137.93 | -0.92 | -0.66% | 6,900 |
| Aug 27, 2026 | 138.11 | 139.15 | 138.11 | 138.85 | +1.71 | +1.25% | 16,600 |
| Aug 26, 2026 | 137.48 | 137.64 | 136.89 | 137.14 | -0.53 | -0.38% | 19,000 |
| Aug 25, 2026 | 137.60 | 137.72 | 137.27 | 137.67 | +0.56 | +0.41% | 17,400 |
| Aug 24, 2026 | 137.47 | 137.47 | 137.01 | 137.11 | -0.45 | -0.33% | 17,300 |
| Aug 21, 2026 | 137.26 | 137.76 | 137.23 | 137.56 | +0.95 | +0.70% | 7,300 |
| Aug 20, 2026 | 137.39 | 137.39 | 136.56 | 136.61 | -1.02 | -0.74% | 9,000 |
| Aug 19, 2026 | 137.88 | 138.28 | 137.57 | 137.63 | +0.31 | +0.23% | 141,100 |
| Aug 18, 2026 | 137.27 | 137.52 | 137.27 | 137.32 | -0.73 | -0.53% | 15,500 |
| Aug 17, 2026 | 138.67 | 138.67 | 138.04 | 138.05 | -0.88 | -0.63% | 51,000 |
| Aug 14, 2026 | 139.20 | 139.20 | 138.71 | 138.93 | +0.06 | +0.04% | 13,600 |
65 days, newest first. Daily bars as drawn on the SUSL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.