iShares ESG MSCI USA Leaders ETF (SUSL) Historical Stock Data
91.05 ↑0.00 (0.00%)
As of April 29, 2024, 10:53am EST.
Historical Data
In the past 30 trading days, SUSL is down -0.13% a day on average. There have been 14 days where iShares ESG MSCI USA Leaders ETF closed green and 16 days where SUSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 90.75 | 91.05 | ↑$0.30 (0.33%) | 90.68 | 91.29 | 5.84K |
| 2024-04-25 | 89.50 | 89.67 | ↑$0.17 (0.20%) | 88.58 | 89.78 | 45.22K |
| 2024-04-24 | 90.25 | 89.95 | ↓$0.30 (-0.33%) | 89.57 | 90.35 | 60.18K |
| 2024-04-23 | 89.50 | 90.02 | ↑$0.52 (0.59%) | 89.50 | 90.05 | 23.10K |
| 2024-04-22 | 88.45 | 88.77 | ↑$0.32 (0.36%) | 88.13 | 89.21 | 14.97K |
| 2024-04-19 | 88.78 | 87.95 | ↓$0.83 (-0.93%) | 87.84 | 89.03 | 36.83K |
| 2024-04-18 | 89.59 | 88.98 | ↓$0.61 (-0.68%) | 88.98 | 89.65 | 7.32K |
| 2024-04-17 | 89.66 | 89.23 | ↓$0.42 (-0.47%) | 89.22 | 89.66 | 9.63K |
| 2024-04-16 | 89.96 | 89.84 | ↓$0.12 (-0.13%) | 89.78 | 90.23 | 16.34K |
| 2024-04-15 | 91.92 | 89.92 | ↓$2.00 (-2.18%) | 89.92 | 91.92 | 25.21K |
| 2024-04-12 | 91.75 | 91.14 | ↓$0.61 (-0.66%) | 90.92 | 91.95 | 27.35K |
| 2024-04-11 | 92.02 | 92.39 | ↑$0.37 (0.40%) | 91.57 | 92.64 | 14.57K |
| 2024-04-10 | 91.62 | 92.02 | ↑$0.40 (0.43%) | 91.57 | 92.04 | 29.58K |
| 2024-04-09 | 92.82 | 92.80 | ↓$0.02 (-0.02%) | 92.17 | 92.82 | 7.52K |
| 2024-04-08 | 92.93 | 92.89 | ↓$0.04 (-0.04%) | 92.76 | 93.02 | 16.26K |
| 2024-04-05 | 92.34 | 92.63 | ↑$0.29 (0.32%) | 92.26 | 93.00 | 17.19K |
| 2024-04-04 | 93.65 | 91.70 | ↓$1.95 (-2.08%) | 91.70 | 93.75 | 48.22K |
| 2024-04-03 | 92.97 | 93.00 | ↑$0.03 (0.03%) | 92.96 | 93.41 | 17.38K |
| 2024-04-02 | 92.92 | 93.23 | ↑$0.31 (0.33%) | 92.91 | 93.23 | 15.40K |
| 2024-04-01 | 94.08 | 93.84 | ↓$0.24 (-0.26%) | 93.68 | 94.26 | 14.71K |
| 2024-03-28 | 93.88 | 93.85 | ↓$0.03 (-0.03%) | 93.85 | 94.12 | 12.89K |
| 2024-03-27 | 93.96 | 93.96 | ↑$0.00 (0.00%) | 93.30 | 93.96 | 24.73K |
| 2024-03-26 | 93.85 | 93.34 | ↓$0.51 (-0.54%) | 93.32 | 93.92 | 49.70K |
| 2024-03-25 | 93.49 | 93.55 | ↑$0.06 (0.06%) | 93.49 | 93.77 | 20.35K |
| 2024-03-22 | 94.04 | 93.83 | ↓$0.21 (-0.22%) | 93.77 | 94.10 | 26.43K |
| 2024-03-21 | 94.03 | 93.97 | ↓$0.06 (-0.06%) | 93.97 | 94.24 | 21.95K |
| 2024-03-20 | 93.13 | 93.86 | ↑$0.73 (0.78%) | 92.90 | 93.86 | 23.67K |
| 2024-03-19 | 92.09 | 92.94 | ↑$0.85 (0.92%) | 92.03 | 92.97 | 18.81K |
| 2024-03-18 | 92.45 | 92.48 | ↑$0.03 (0.03%) | 92.45 | 92.85 | 29.23K |
| 2024-03-15 | 91.76 | 91.60 | ↓$0.16 (-0.17%) | 91.51 | 92.04 | 14.58K |
Create an account or log in to view more rows.
$SUSL pre mkt is meaningless
$SUSL love this stock!!!!
$SUSL It’s that TIME!! To Double down!
$SUSL what time we going green?
$SUSL looks like a loading
$SUSL wtf?
$SUSL Come on.. Let it fall.. buy later bulls
$SUSL Holding.
$SUSL not worrying
$SUSL this stock has me so excited i cant sleep!!