NasdaqGM - Delayed Quote
USD
iShares ESG MSCI USA Leaders ETF (SUSL)
134.40
-1.61
(-1.19%)
At close: October 30 at 4:00:00 PM EDT
Trade SUSL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
135.66
135.66
133.79
134.40
134.40
32,400
Oct 29, 2026
136.06
136.44
135.86
136.44
136.44
68,700
Oct 28, 2026
137.41
137.62
137.26
137.48
137.48
4,700
Oct 27, 2026
137.11
137.57
136.56
137.33
137.33
14,800
Oct 26, 2026
136.14
136.74
136.14
136.57
136.57
16,200
Oct 23, 2026
135.61
136.03
135.30
135.45
135.45
12,600
Oct 22, 2026
136.84
137.06
136.10
136.49
136.49
21,300
Oct 21, 2026
137.76
138.15
137.25
138.15
138.15
11,500
Oct 20, 2026
136.81
137.83
136.81
137.27
137.27
10,500
Oct 19, 2026
137.04
137.38
136.69
136.76
136.76
38,500
Oct 16, 2026
137.79
137.79
135.90
136.20
136.20
27,200
Oct 15, 2026
136.68
137.95
136.68
137.75
137.75
9,000
Oct 14, 2026
137.99
138.51
136.75
137.10
137.10
7,900
Oct 13, 2026
138.90
138.90
138.32
138.84
138.84
9,700
Oct 12, 2026
138.96
139.05
138.76
138.89
138.89
6,400
Oct 9, 2026
138.95
139.07
138.75
138.92
138.92
3,600
Oct 8, 2026
138.28
138.64
137.73
138.10
138.10
18,400
Oct 7, 2026
138.60
138.92
138.35
138.82
138.82
14,900
Oct 6, 2026
139.50
140.02
139.38
139.42
139.42
7,700
Oct 5, 2026
137.50
139.07
137.50
138.76
138.76
25,400
Oct 2, 2026
138.07
138.07
137.37
137.55
137.55
22,700
Oct 1, 2026
136.93
136.93
135.74
136.40
136.40
15,800
Sep 30, 2026
137.01
137.27
136.14
136.29
136.29
9,200
Sep 29, 2026
136.75
136.75
135.91
136.29
136.29
76,400
Sep 28, 2026
136.53
137.10
136.29
136.58
136.58
9,800
Sep 25, 2026
136.66
137.16
136.25
137.12
137.12
43,600
Sep 24, 2026
135.42
136.35
135.42
136.17
136.17
12,800
Sep 23, 2026
137.28
137.28
135.92
136.13
136.13
11,900
Sep 22, 2026
137.37
137.99
137.08
137.36
137.36
20,100
Sep 21, 2026
136.23
137.43
136.23
137.35
137.35
23,400
Sep 18, 2026
135.26
135.33
134.80
135.33
135.33
17,500
Sep 17, 2026
135.61
135.61
134.85
135.14
135.14
17,000
Sep 16, 2026
134.57
134.82
133.14
133.57
133.57
6,700
Sep 15, 2026
0.326
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
134.80
134.80
133.97
134.06
134.06
13,900
Sep 14, 2026
134.89
135.49
134.65
135.19
134.86
5,600
Sep 11, 2026
135.78
135.82
135.40
135.46
135.13
14,100
Sep 10, 2026
134.60
134.91
134.41
134.50
134.17
23,700
Sep 9, 2026
136.27
136.27
135.63
135.66
135.34
21,000
Sep 8, 2026
137.64
137.64
136.68
136.74
136.41
30,200
Sep 4, 2026
138.49
138.49
137.71
137.87
137.54
30,100
Sep 3, 2026
138.06
138.77
138.03
138.53
138.20
12,100
Sep 2, 2026
136.04
136.97
136.04
136.71
136.38
8,600
Sep 1, 2026
136.46
136.60
135.56
135.86
135.54
17,200
Aug 31, 2026
137.44
137.61
137.14
137.58
137.25
7,600
Aug 28, 2026
138.74
138.98
137.90
137.93
137.60
6,900
Aug 27, 2026
138.11
139.15
138.11
138.85
138.52
16,600
Aug 26, 2026
137.48
137.64
136.89
137.14
136.81
19,000
Aug 25, 2026
137.60
137.72
137.27
137.67
137.34
17,400
Aug 24, 2026
137.47
137.47
137.01
137.11
136.78
17,300
Aug 21, 2026
137.26
137.76
137.23
137.56
137.23
7,300
Aug 20, 2026
137.39
137.39
136.56
136.61
136.28
9,000
Aug 19, 2026
137.88
138.28
137.57
137.63
137.30
141,100
Aug 18, 2026
137.27
137.52
137.27
137.32
136.99
15,500
Aug 17, 2026
138.67
138.67
138.04
138.05
137.72
51,000
Aug 14, 2026
139.20
139.20
138.71
138.93
138.59
13,600
Aug 13, 2026
138.46
139.00
138.35
138.87
138.53
16,400
Aug 12, 2026
137.66
137.88
137.58
137.78
137.45
10,800
Aug 11, 2026
138.39
138.39
137.15
137.23
136.90
21,200
Aug 10, 2026
137.83
138.09
137.51
137.66
137.33
14,000
Aug 7, 2026
137.89
137.98
137.45
137.93
137.60
45,200
Aug 6, 2026
137.19
137.59
136.86
137.13
136.80
15,700
Aug 5, 2026
138.52
138.62
137.15
137.17
136.84
28,100
Aug 4, 2026
135.82
137.80
135.82
137.48
137.15
36,900
Aug 3, 2026
133.34
135.39
133.34
135.22
134.89
17,300
Jul 31, 2026
131.73
132.92
131.51
132.92
132.60
10,200
Jul 30, 2026
130.43
131.03
130.43
130.99
130.67
7,100
Jul 29, 2026
129.79
130.39
128.21
128.34
128.03
13,600
Jul 28, 2026
129.66
130.43
129.20
130.06
129.74
7,700
Jul 27, 2026
130.74
130.74
128.96
129.34
129.03
28,100
Jul 24, 2026
129.53
130.26
129.22
129.43
129.12
9,600
Jul 23, 2026
129.92
129.93
128.73
129.09
128.78
42,000
Jul 22, 2026
131.23
132.09
131.23
131.55
131.24
12,100
Jul 21, 2026
131.30
131.70
131.19
131.63
131.31
10,400
Jul 20, 2026
131.89
131.89
130.73
130.90
130.58
74,300
Jul 17, 2026
131.12
131.46
130.88
131.09
130.77
7,100
Jul 16, 2026
132.79
133.32
132.29
132.63
132.32
34,500
Jul 15, 2026
133.41
133.45
132.53
133.29
132.97
12,500
Jul 14, 2026
132.67
133.03
132.65
133.00
132.68
8,700
Jul 13, 2026
132.85
133.18
132.27
132.44
132.12
35,600
Jul 10, 2026
132.89
133.48
132.63
133.48
133.15
17,600
Jul 9, 2026
132.13
132.57
132.02
132.56
132.24
5,400
Jul 8, 2026
131.61
132.05
131.00
132.05
131.74
8,600
Jul 7, 2026
132.86
132.93
132.25
132.57
132.25
28,600
Jul 6, 2026
132.41
133.25
132.40
133.11
132.79
27,800
Jul 2, 2026
132.95
133.24
131.23
132.25
131.93
24,700
Jul 1, 2026
132.29
133.04
132.29
132.55
132.23
27,400
Jun 30, 2026
131.89
132.95
131.58
132.76
132.44
16,300
Jun 29, 2026
130.36
131.73
130.13
131.67
131.35
4,900
Jun 26, 2026
129.32
130.38
129.32
129.73
129.41
9,300
Jun 25, 2026
130.25
130.25
129.20
129.53
129.22
116,700
Jun 24, 2026
129.57
130.17
129.04
129.29
128.98
7,200
Jun 23, 2026
129.20
129.88
129.19
129.37
129.06
17,200
Jun 22, 2026
131.50
131.94
130.79
131.06
130.74
10,100
Jun 18, 2026
132.07
132.08
131.49
131.97
131.65
13,400
Jun 17, 2026
132.75
132.77
130.63
130.75
130.43
11,000
Jun 16, 2026
133.25
133.45
132.63
132.65
132.34
9,000
Jun 15, 2026
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
133.01
133.78
133.01
133.25
132.93
8,500
Jun 12, 2026
131.00
131.72
130.23
131.32
130.72
43,900
Jun 11, 2026
128.84
130.69
128.45
130.57
129.97
24,500
Jun 10, 2026
130.44
131.02
128.46
128.62
128.03
29,900
Jun 9, 2026
132.20
132.20
128.98
130.88
130.28
59,300
Jun 8, 2026
130.96
131.32
130.70
130.84
130.24
11,300
Jun 5, 2026
132.60
132.62
130.24
130.62
130.02
9,300
Jun 4, 2026
132.45
133.92
132.45
133.82
133.21
32,800
Jun 3, 2026
132.78
132.78
132.12
132.17
131.56
7,700
Jun 2, 2026
133.46
133.71
133.36
133.43
132.82
12,800
Jun 1, 2026
132.92
134.27
132.92
134.02
133.41
48,600
May 29, 2026
133.09
133.51
132.92
132.92
132.31
26,100
May 28, 2026
132.10
133.13
132.00
133.06
132.45
12,900
May 27, 2026
132.58
132.58
132.16
132.16
131.55
10,100
May 26, 2026
132.46
132.46
131.96
132.45
131.84
17,200
May 22, 2026
132.00
132.23
131.53
131.61
131.01
10,400
May 21, 2026
130.95
131.46
130.57
131.22
130.62
7,900
May 20, 2026
130.41
131.44
130.13
131.41
130.81
12,100
May 19, 2026
130.31
130.64
129.65
129.82
129.22
15,900
May 18, 2026
131.11
131.50
130.05
130.84
130.24
27,400
May 15, 2026
131.07
131.80
130.80
130.92
130.32
25,500
May 14, 2026
132.05
133.06
132.01
132.85
132.24
29,100
May 13, 2026
131.01
131.94
130.74
131.62
131.02
118,300
May 12, 2026
130.87
130.87
129.63
130.71
130.11
24,100
May 11, 2026
130.33
131.45
130.33
131.04
130.44
8,400
May 8, 2026
130.63
130.95
130.62
130.82
130.22
13,700
May 7, 2026
130.26
130.51
129.72
130.07
129.47
30,500
May 6, 2026
128.59
130.15
128.59
130.02
129.42
68,400
May 5, 2026
127.24
127.36
127.04
127.27
126.69
38,600
May 4, 2026
127.26
127.26
126.00
126.44
125.86
34,500
May 1, 2026
127.55
127.60
127.02
127.26
126.68
29,300
Apr 30, 2026
126.52
127.11
125.49
127.04
126.46
19,700
Apr 29, 2026
125.86
125.86
125.01
125.39
124.82
39,500
Apr 28, 2026
125.60
125.81
125.18
125.71
125.13
9,300
Apr 27, 2026
125.49
126.42
125.38
126.27
125.69
17,700
Apr 24, 2026
124.50
125.52
124.43
125.51
124.94
8,100
Apr 23, 2026
123.94
124.45
122.75
123.90
123.33
29,500
Apr 22, 2026
124.54
124.54
124.07
124.52
123.95
26,800
Apr 21, 2026
124.63
124.75
123.38
123.58
123.01
26,100
Apr 20, 2026
124.42
124.42
123.86
124.32
123.75
13,200
Apr 17, 2026
123.94
124.93
123.94
124.69
124.12
26,000
Apr 16, 2026
123.02
123.12
122.42
122.92
122.36
22,000
Apr 15, 2026
121.78
122.62
121.69
122.62
122.06
12,400
Apr 14, 2026
120.04
121.44
120.04
121.44
120.88
20,300
Apr 13, 2026
117.90
119.67
117.90
119.65
119.10
15,300
Apr 10, 2026
118.87
118.90
118.20
118.25
117.71
31,600
Apr 9, 2026
117.52
118.61
117.36
118.52
117.98
15,000
Apr 8, 2026
118.57
118.57
117.59
118.03
117.49
63,100
Apr 7, 2026
114.68
115.14
113.95
114.96
114.43
146,300
Apr 6, 2026
114.75
115.16
114.62
115.16
114.63
20,100
Apr 2, 2026
113.12
115.17
113.08
114.72
114.20
14,300
Apr 1, 2026
114.50
115.40
114.50
114.70
114.18
25,000
Mar 31, 2026
111.58
113.74
111.58
113.60
113.08
25,800
Mar 30, 2026
111.53
111.53
109.85
110.24
109.74
110,200
Mar 27, 2026
111.84
111.86
110.59
110.61
110.10
18,300
Mar 26, 2026
114.00
114.35
112.50
112.53
112.01
30,900
Mar 25, 2026
114.78
115.13
114.64
114.75
114.22
22,200
Mar 24, 2026
114.25
114.56
113.85
113.99
113.47
17,800
Mar 23, 2026
115.31
115.95
114.69
114.82
114.29
23,400
Mar 20, 2026
115.32
115.32
113.06
113.65
113.13
39,900
Mar 19, 2026
114.83
116.00
114.81
115.52
114.99
37,700
Mar 18, 2026
117.11
117.18
115.82
115.83
115.30
18,700
Mar 17, 2026
0.299
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
118.11
118.16
117.34
117.48
116.94
46,900
Mar 16, 2026
117.48
118.12
117.35
117.65
116.81
49,200
Mar 13, 2026
117.60
118.05
116.29
116.42
115.59
28,200
Mar 12, 2026
118.22
118.22
117.02
117.03
116.20
44,200
Mar 11, 2026
119.24
119.63
118.52
119.01
118.16
14,400
Mar 10, 2026
119.22
119.93
118.79
119.07
118.22
9,200
Mar 9, 2026
116.82
119.26
116.40
119.22
118.37
41,800
Mar 6, 2026
118.10
118.68
117.85
118.09
117.25
22,300
Mar 5, 2026
119.71
120.05
118.59
119.62
118.77
23,700
Mar 4, 2026
119.73
120.79
119.66
120.40
119.54
18,700
Mar 3, 2026
118.77
119.92
117.80
119.56
118.71
31,100
Mar 2, 2026
119.35
121.21
119.35
120.87
120.01
23,800
Feb 27, 2026
120.43
120.80
120.30
120.67
119.82
9,000
Feb 26, 2026
122.45
122.45
120.80
121.38
120.52
26,700
Feb 25, 2026
122.10
122.70
122.10
122.59
121.72
139,300
Feb 24, 2026
120.92
121.71
120.90
121.70
120.84
11,100
Feb 23, 2026
121.84
122.03
120.39
120.59
119.73
24,900
Feb 20, 2026
120.68
122.02
120.68
121.97
121.11
27,100
Feb 19, 2026
120.76
121.12
120.51
121.08
120.22
84,200
Feb 18, 2026
121.22
121.76
120.91
121.36
120.50
10,700
Feb 17, 2026
120.45
121.03
119.44
120.60
119.74
15,700
Feb 13, 2026
121.02
121.64
120.64
120.94
120.08
32,600
Feb 12, 2026
122.85
122.85
120.76
120.87
120.01
24,800
Feb 11, 2026
123.35
123.35
121.83
122.26
121.40
28,200
Feb 10, 2026
122.64
123.03
122.40
122.41
121.54
12,900
Feb 9, 2026
122.00
123.14
122.00
122.71
121.84
26,700
Feb 6, 2026
121.22
122.40
121.02
122.22
121.36
29,900
Feb 5, 2026
119.68
120.32
119.08
119.35
118.50
60,700
Feb 4, 2026
121.92
121.92
120.39
121.15
120.29
41,300
Feb 3, 2026
123.24
123.24
120.98
121.57
120.71
223,400
Feb 2, 2026
122.50
123.62
122.50
123.25
122.37
8,900
Jan 30, 2026
123.02
123.46
122.59
123.01
122.14
40,000
Jan 29, 2026
124.03
124.03
122.27
123.45
122.57
11,900
Jan 28, 2026
124.73
124.91
124.50
124.70
123.81
23,300
Jan 27, 2026
124.22
124.50
124.22
124.25
123.37
10,800
Jan 26, 2026
123.44
124.03
123.44
123.82
122.94
37,600
Jan 23, 2026
123.57
123.84
123.41
123.54
122.66
101,800
Jan 22, 2026
123.34
123.63
122.98
123.41
122.53
84,900
Jan 21, 2026
121.03
123.11
121.03
122.60
121.73
27,800
Jan 20, 2026
121.44
121.89
120.70
120.70
119.84
25,100
Jan 16, 2026
123.63
123.64
123.17
123.23
122.36
15,700
Jan 15, 2026
123.82
123.95
123.29
123.29
122.42
12,500
Jan 14, 2026
122.99
123.04
122.39
123.04
122.16
163,300
Jan 13, 2026
123.80
123.82
123.24
123.55
122.67
23,800
Jan 12, 2026
122.91
123.92
122.88
123.79
122.91
22,300
Jan 9, 2026
123.57
123.83
123.57
123.63
122.75
18,600
Jan 8, 2026
123.10
123.24
122.72
122.98
122.11
10,200
Jan 7, 2026
123.14
123.71
123.04
123.09
122.21
12,700
Jan 6, 2026
122.75
122.89
122.26
122.85
121.98
73,600
Jan 5, 2026
122.07
122.54
122.07
122.07
121.21
13,000
Jan 2, 2026
121.94
121.94
120.94
121.38
120.51
10,000
Dec 31, 2025
122.42
122.42
121.25
121.27
120.40
6,700
Dec 30, 2025
122.19
122.30
122.06
122.22
121.35
8,400
Dec 29, 2025
122.43
122.56
122.11
122.35
121.48
11,300
Dec 26, 2025
122.84
123.21
122.81
122.95
122.08
7,200
Dec 24, 2025
122.62
122.92
122.42
122.92
122.05
24,900
Dec 23, 2025
121.68
122.57
121.68
122.57
121.70
16,000
Dec 22, 2025
121.70
121.96
121.50
121.91
121.04
30,700
Dec 19, 2025
120.18
121.04
120.18
120.94
120.08
18,000
Dec 18, 2025
119.80
120.46
119.73
119.83
118.98
14,500
Dec 17, 2025
120.42
120.42
118.70
118.73
117.88
21,000
Dec 16, 2025
0.355
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
120.17
120.52
119.83
120.44
119.58
27,800
Dec 15, 2025
121.30
121.49
120.57
120.93
119.72
25,500
Dec 12, 2025
121.99
121.99
120.29
120.64
119.43
8,900
Dec 11, 2025
121.10
121.64
120.92
121.57
120.35
13,600
Dec 10, 2025
120.50
121.54
120.32
121.31
120.10
16,700
Dec 9, 2025
120.75
120.98
120.73
120.75
119.54
6,300
Dec 8, 2025
121.34
121.34
120.59
120.73
119.52
20,600
Dec 5, 2025
121.26
121.48
121.18
121.29
120.07
12,500
Dec 4, 2025
120.80
121.08
120.61
120.96
119.75
21,700
Dec 3, 2025
120.01
121.00
119.97
120.75
119.54
19,300
Dec 2, 2025
120.51
120.51
119.93
120.23
119.03
11,200
Dec 1, 2025
119.68
120.55
119.68
119.87
118.67
29,000
Nov 28, 2025
120.46
120.50
120.27
120.42
119.22
19,700
Nov 26, 2025
120.01
120.46
119.77
120.29
119.09
35,700
Nov 25, 2025
118.28
119.52
117.64
119.52
118.32
117,000
Nov 24, 2025
117.72
118.80
117.68
118.59
117.40
20,700
Nov 21, 2025
116.31
117.85
115.60
116.83
115.66
19,800
Nov 20, 2025
119.81
119.81
115.53
115.62
114.46
29,800
Nov 19, 2025
117.90
118.44
116.85
117.50
116.32
28,800
Nov 18, 2025
117.06
117.56
116.18
116.83
115.66
28,900
Nov 17, 2025
119.44
119.44
117.58
117.93
116.75
13,500
Nov 14, 2025
117.08
119.39
117.08
118.79
117.60
11,600
Nov 13, 2025
119.73
119.94
118.55
118.64
117.45
18,500
Nov 12, 2025
121.37
121.37
120.76
121.04
119.83
9,100
Nov 11, 2025
120.41
120.90
120.14
120.77
119.56
15,600
Nov 10, 2025
119.81
120.90
119.57
120.78
119.57
12,000
Nov 7, 2025
117.85
118.32
116.74
118.32
117.14
10,600
Nov 6, 2025
120.19
120.19
118.29
118.52
117.33
36,200
Nov 5, 2025
119.67
120.92
119.67
120.17
118.97
9,400
Nov 4, 2025
119.88
120.36
119.63
119.63
118.43
14,000
Nov 3, 2025
121.60
121.60
121.13
121.45
120.23
16,700
Oct 31, 2025
121.36
121.50
120.46
121.05
119.84
4,300
