iShares ESG MSCI USA Leaders ETF (SUSL) Historical Stock Data
105.86 ↓0.12 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUSL is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 105.73 | 105.86 | ↑$0.13 (0.12%) | 105.38 | 106.00 | 8.96K |
| 2024-12-24 | 105.03 | 105.98 | ↑$0.95 (0.90%) | 105.03 | 105.98 | 7.46K |
| 2024-12-23 | 104.21 | 104.77 | ↑$0.56 (0.54%) | 103.70 | 104.86 | 14.88K |
| 2024-12-20 | 102.43 | 104.14 | ↑$1.71 (1.67%) | 102.38 | 104.92 | 51.83K |
| 2024-12-19 | 103.99 | 102.81 | ↓$1.18 (-1.13%) | 102.81 | 103.99 | 61.87K |
| 2024-12-18 | 106.41 | 102.92 | ↓$3.49 (-3.28%) | 102.92 | 106.71 | 15.63K |
| 2024-12-17 | 106.07 | 106.21 | ↑$0.14 (0.13%) | 106.02 | 106.44 | 30.96K |
| 2024-12-16 | 106.98 | 106.83 | ↓$0.15 (-0.14%) | 106.67 | 107.14 | 29.63K |
| 2024-12-13 | 107.32 | 106.60 | ↓$0.72 (-0.67%) | 106.46 | 107.32 | 9.21K |
| 2024-12-12 | 107.65 | 107.25 | ↓$0.40 (-0.37%) | 107.21 | 107.72 | 14.25K |
| 2024-12-11 | 107.29 | 107.81 | ↑$0.52 (0.48%) | 107.29 | 107.94 | 45.55K |
| 2024-12-10 | 107.01 | 106.64 | ↓$0.38 (-0.35%) | 106.52 | 107.30 | 15.14K |
| 2024-12-09 | 107.41 | 106.92 | ↓$0.49 (-0.46%) | 106.81 | 107.45 | 16.01K |
| 2024-12-06 | 108.04 | 107.80 | ↓$0.24 (-0.22%) | 107.52 | 108.04 | 6.89K |
| 2024-12-05 | 107.79 | 107.52 | ↓$0.27 (-0.25%) | 107.52 | 107.85 | 26.53K |
| 2024-12-04 | 107.04 | 107.79 | ↑$0.75 (0.70%) | 107.04 | 107.82 | 9.43K |
| 2024-12-03 | 106.68 | 106.61 | ↓$0.07 (-0.07%) | 106.46 | 106.72 | 10.89K |
| 2024-12-02 | 106.81 | 106.78 | ↓$0.03 (-0.03%) | 106.69 | 106.97 | 17.12K |
| 2024-11-29 | 106.16 | 106.68 | ↑$0.52 (0.49%) | 106.16 | 106.69 | 10.72K |
| 2024-11-27 | 106.31 | 105.98 | ↓$0.33 (-0.31%) | 105.68 | 106.31 | 8.41K |
| 2024-11-26 | 106.09 | 106.30 | ↑$0.21 (0.20%) | 105.94 | 106.43 | 18.84K |
| 2024-11-25 | 106.38 | 105.99 | ↓$0.39 (-0.37%) | 105.82 | 106.38 | 17.84K |
| 2024-11-22 | 105.69 | 105.82 | ↑$0.13 (0.12%) | 105.48 | 105.83 | 50.17K |
| 2024-11-21 | 104.56 | 105.68 | ↑$1.12 (1.07%) | 104.41 | 105.85 | 41.36K |
| 2024-11-20 | 104.60 | 105.01 | ↑$0.41 (0.39%) | 104.27 | 105.11 | 32.96K |
| 2024-11-19 | 103.87 | 105.21 | ↑$1.34 (1.29%) | 103.87 | 105.21 | 13.21K |
| 2024-11-18 | 104.13 | 104.45 | ↑$0.32 (0.31%) | 103.95 | 104.55 | 28.34K |
| 2024-11-15 | 104.54 | 104.10 | ↓$0.44 (-0.42%) | 103.74 | 104.58 | 26.66K |
| 2024-11-14 | 106.36 | 105.61 | ↓$0.75 (-0.71%) | 105.45 | 106.36 | 49.23K |
| 2024-11-13 | 106.57 | 106.43 | ↓$0.14 (-0.13%) | 106.31 | 106.77 | 21.09K |
Create an account or log in to view more rows.
$SUSL Another boring day I believe
$SUSL Dumping started...
Get out while you can...
$SUSL cover that shit
$SUSL Buying again tomorrow.
$SUSL i hate money so im buying
$SUSL let’s go!! Squeeze time
$SUSL pre mkt is meaningless
$SUSL love this stock!!!!
$SUSL It’s that TIME!! To Double down!
$SUSL what time we going green?