MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SUSL — iShares ESG MSCI USA Leaders ETF
NasdaqiShares ESG MSCI USA Leaders ETF
$138.82
-0.60(-0.43%)
- O
- 138.60
- H
- 138.92
- L
- 138.35
- V
- 14.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$138.82
Period Return+45.9%
Period High$140.02
Period Low$93.74
Avg Daily Volume26.6K
Total Trading Days365
SUSL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $138.60 | $138.92 | $138.35 | $138.82 | $-0.60 | -0.43% | 14,922 | $138.81 | $138.35 $138.92 |
| Oct 6, 2026 | $139.50 | $140.02 | $139.38 | $139.42 | +$0.66 | +0.48% | 7,718 | $139.59 | $139.38 $140.02 |
| Oct 5, 2026 | $137.50 | $139.07 | $137.50 | $138.76 | +$1.21 | +0.88% | 25,366 | $138.22 | $137.50 $139.07 |
| Oct 2, 2026 | $138.08 | $138.08 | $137.37 | $137.55 | +$1.15 | +0.84% | 22,723 | $137.48 | $137.37 $138.08 |
| Oct 1, 2026 | $136.93 | $136.93 | $135.74 | $136.40 | +$0.12 | +0.08% | 15,793 | $136.36 | $135.74 $136.93 |
| Sep 30, 2026 | $137.01 | $137.27 | $136.14 | $136.29 | +$0.00 | +0.00% | 9,169 | $136.95 | $136.14 $137.27 |
| Sep 29, 2026 | $136.75 | $136.75 | $135.91 | $136.29 | $-0.29 | -0.21% | 76,436 | $136.32 | $135.91 $136.75 |
| Sep 28, 2026 | $136.53 | $137.10 | $136.29 | $136.58 | $-0.54 | -0.39% | 9,770 | $136.72 | $136.29 $137.10 |
| Sep 25, 2026 | $136.66 | $137.16 | $136.25 | $137.12 | +$0.95 | +0.70% | 43,623 | $137.09 | $136.25 $137.16 |
| Sep 24, 2026 | $135.42 | $136.35 | $135.42 | $136.17 | +$0.04 | +0.03% | 12,845 | $135.96 | $135.42 $136.35 |
| Sep 23, 2026 | $137.28 | $137.28 | $135.92 | $136.13 | $-1.23 | -0.90% | 11,948 | $136.39 | $135.92 $137.28 |
| Sep 22, 2026 | $137.37 | $137.99 | $137.08 | $137.36 | +$0.01 | +0.00% | 20,054 | $137.35 | $137.08 $137.99 |
| Sep 21, 2026 | $136.23 | $137.43 | $136.23 | $137.35 | +$2.02 | +1.49% | 23,411 | $137.19 | $136.23 $137.43 |
| Sep 18, 2026 | $135.26 | $135.33 | $134.80 | $135.33 | +$0.19 | +0.14% | 17,485 | $135.03 | $134.80 $135.33 |
| Sep 17, 2026 | $135.61 | $135.61 | $134.85 | $135.14 | +$1.57 | +1.18% | 17,029 | $135.06 | $134.85 $135.61 |
| Sep 16, 2026 | $134.57 | $134.82 | $133.14 | $133.57 | $-0.49 | -0.36% | 6,761 | $134.52 | $133.14 $134.82 |
| Sep 15, 2026 | $134.80 | $134.80 | $133.97 | $134.06 | $-1.13 | -0.84% | 13,911 | $134.10 | $133.97 $134.80 |
| Sep 14, 2026 | $134.89 | $135.49 | $134.65 | $135.19 | $-0.27 | -0.20% | 5,614 | $135.17 | $134.65 $135.49 |
| Sep 11, 2026 | $135.78 | $135.82 | $135.40 | $135.46 | +$0.96 | +0.72% | 14,102 | $135.68 | $135.40 $135.82 |
| Sep 10, 2026 | $134.60 | $134.91 | $134.41 | $134.50 | $-1.17 | -0.86% | 23,708 | $134.61 | $134.41 $134.91 |
| Sep 9, 2026 | $136.27 | $136.27 | $135.63 | $135.67 | $-1.07 | -0.78% | 20,987 | $135.87 | $135.63 $136.27 |
| Sep 8, 2026 | $137.64 | $137.64 | $136.68 | $136.74 | $-1.13 | -0.82% | 30,238 | $136.90 | $136.68 $137.64 |
| Sep 4, 2026 | $138.49 | $138.49 | $137.71 | $137.87 | $-0.66 | -0.48% | 30,113 | $137.90 | $137.71 $138.49 |
| Sep 3, 2026 | $138.06 | $138.77 | $138.03 | $138.53 | +$1.83 | +1.34% | 12,145 | $138.26 | $138.03 $138.77 |
| Sep 2, 2026 | $136.04 | $136.97 | $136.04 | $136.70 | +$0.84 | +0.62% | 8,552 | $136.77 | $136.04 $136.97 |
| Sep 1, 2026 | $136.46 | $136.61 | $135.56 | $135.86 | $-1.72 | -1.25% | 17,210 | $135.85 | $135.56 $136.61 |
| Aug 31, 2026 | $137.44 | $137.61 | $137.14 | $137.58 | $-0.36 | -0.26% | 7,590 | $137.36 | $137.14 $137.61 |
| Aug 28, 2026 | $138.74 | $138.98 | $137.91 | $137.93 | $-0.92 | -0.66% | 6,939 | $138.26 | $137.91 $138.98 |
| Aug 27, 2026 | $138.11 | $139.16 | $138.11 | $138.85 | +$1.71 | +1.24% | 16,646 | $138.62 | $138.11 $139.16 |
| Aug 26, 2026 | $137.48 | $137.64 | $136.89 | $137.14 | $-0.52 | -0.38% | 18,958 | $137.38 | $136.89 $137.64 |