iShares ESG MSCI USA Leaders ETF (SUSL) Historical Stock Data
89.92 ↓1.22 (-1.34%)
As of April 15, 2024, 11:58am EST.
Historical Data
In the past 30 trading days, SUSL is down -0.12% a day on average. There have been 15 days where iShares ESG MSCI USA Leaders ETF closed green and 15 days where SUSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 92.80 | 92.37 | ↓$0.43 (-0.46%) | 91.99 | 92.91 | 49.41K |
| 2024-03-13 | 92.87 | 92.76 | ↓$0.11 (-0.12%) | 92.63 | 92.94 | 6.15K |
| 2024-03-12 | 92.01 | 92.93 | ↑$0.92 (1.00%) | 91.66 | 92.96 | 15.98K |
| 2024-03-11 | 91.48 | 91.59 | ↑$0.11 (0.12%) | 91.18 | 91.67 | 19.79K |
| 2024-03-08 | 92.56 | 91.63 | ↓$0.93 (-1.00%) | 91.63 | 93.05 | 13.68K |
| 2024-03-07 | 92.07 | 92.43 | ↑$0.36 (0.39%) | 92.07 | 92.53 | 21.85K |
| 2024-03-06 | 91.34 | 91.37 | ↑$0.04 (0.04%) | 91.11 | 91.65 | 14.38K |
| 2024-03-05 | 91.41 | 90.97 | ↓$0.44 (-0.48%) | 90.47 | 91.44 | 18.69K |
| 2024-03-04 | 91.70 | 91.72 | ↑$0.02 (0.02%) | 91.70 | 92.16 | 9.98K |
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!!