Skip to main content
logo
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
133.87
-1.79 (-1.32%)
At close: Mar 18, 2026, 4:00 PM EDT
133.87
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026134.96135.32134.59134.97--0.51%11,685
Mar 17, 2026135.75136.36135.49135.66135.660.23%49,631
Mar 16, 2026135.26135.91135.09135.35135.351.02%33,570
Mar 13, 2026135.48136.13133.85133.98133.98-0.56%52,314
Mar 12, 2026136.09136.09134.64134.73134.73-1.79%36,230
Mar 11, 2026137.49137.66136.67137.18137.18-0.17%32,470
Mar 10, 2026137.78138.74137.03137.41137.41-0.27%51,150
Mar 9, 2026135.33138.09134.52137.78137.780.77%67,320
Mar 6, 2026136.96137.45136.27136.73136.73-1.26%41,307
Mar 5, 2026138.60139.06137.50138.48138.48-0.47%52,687
Mar 4, 2026138.90139.64138.20139.14139.140.48%54,706
Mar 3, 2026137.61138.89136.46138.48138.48-1.06%67,607
Mar 2, 2026138.40140.46138.30139.96139.960.01%130,729
Feb 27, 2026139.07139.99139.07139.95139.95-0.48%83,410
Feb 26, 2026141.19141.20139.64140.63140.63-0.38%38,411
Feb 25, 2026140.49141.21140.44141.16141.160.84%35,434
Feb 24, 2026138.69140.07138.41139.99139.990.87%50,015
Feb 23, 2026140.16140.55138.44138.78138.78-1.27%33,346
Feb 20, 2026139.23140.75139.23140.57140.570.58%105,023
Feb 19, 2026139.85139.89139.13139.76139.76-0.39%43,371
Feb 18, 2026139.80140.89139.80140.31140.310.57%30,427
Feb 17, 2026139.20139.94138.19139.51139.51-0.09%55,149
Feb 13, 2026139.25140.53138.62139.63139.630.56%35,627
Feb 12, 2026141.90142.29138.75138.85138.85-1.83%46,743
Feb 11, 2026142.32142.33140.79141.44141.440.04%35,201
Feb 10, 2026141.70142.09141.26141.38141.38-0.23%38,820
Feb 9, 2026140.52142.03140.52141.70141.700.52%27,507
Feb 6, 2026139.04141.28139.04140.96140.962.43%54,929
Feb 5, 2026138.61138.95137.45137.61137.61-1.40%46,933
Feb 4, 2026140.07140.21138.50139.56139.56-0.19%49,976
Feb 3, 2026141.87141.87138.90139.82139.82-1.50%61,815
Feb 2, 2026140.64142.20140.56141.95141.950.55%25,278
Jan 30, 2026141.43141.76140.31141.17141.17-0.49%281,975
Jan 29, 2026142.69142.69140.21141.87141.87-0.62%54,459
Jan 28, 2026142.99143.18142.49142.75142.750.09%225,018
Jan 27, 2026142.58142.97142.52142.62142.620.30%225,278
Jan 26, 2026141.56142.39141.56142.20142.200.62%104,162
Jan 23, 2026141.48141.65141.01141.33141.33-0.16%98,161
Jan 22, 2026141.64141.88141.15141.56141.560.60%72,800
Jan 21, 2026139.22141.36139.22140.72140.721.38%76,395
Jan 20, 2026139.70140.17138.63138.80138.80-2.08%105,696
Jan 16, 2026142.25142.25141.52141.76141.76-0.07%52,877
Jan 15, 2026142.49142.64141.76141.86141.860.32%85,951
Jan 14, 2026141.60141.60140.59141.41141.41-0.45%106,010
Jan 13, 2026142.35142.42141.60142.05142.05-0.16%82,850
Jan 12, 2026141.29142.41141.29142.28142.280.13%112,045
Jan 9, 2026141.41142.37141.27142.09142.090.72%89,857
Jan 8, 2026141.11141.32140.85141.08141.08-0.19%87,963
Jan 7, 2026141.80142.11141.32141.35141.35-0.24%131,996
Jan 6, 2026140.56141.80140.56141.69141.690.78%99,640