Skip to main content
iShares MSCI USA ESG Select ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
124.42
+1.05 (0.85%)
Jan 17, 2025, 4:00 PM EST - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025124.58124.88124.25124.42124.420.85%107,152
Jan 16, 2025123.53123.75122.92123.37123.370.15%124,967
Jan 15, 2025122.97123.44122.66123.18123.181.57%55,732
Jan 14, 2025121.40121.67120.50121.28121.280.34%387,983
Jan 13, 2025119.39120.89119.32120.87120.870.32%67,091
Jan 10, 2025121.66121.66120.21120.48120.48-1.55%91,499
Jan 8, 2025121.97122.55121.55122.38122.380.21%114,934
Jan 7, 2025123.61123.61121.80122.12122.12-0.86%53,944
Jan 6, 2025123.46124.02122.93123.18123.180.44%71,736
Jan 3, 2025121.72122.76121.63122.64122.641.09%54,741
Jan 2, 2025122.23122.57120.55121.32121.32-0.22%103,701
Dec 31, 2024122.37122.53121.30121.59121.59-0.31%113,051
Dec 30, 2024121.98122.63121.21121.97121.97-1.12%110,875
Dec 27, 2024123.95123.99122.60123.35123.35-1.07%55,626
Dec 26, 2024124.17124.79124.02124.69124.690.14%39,148
Dec 24, 2024123.50124.55123.50124.51124.510.90%57,655
Dec 23, 2024122.67123.42121.98123.40123.400.52%126,722
Dec 20, 2024120.79123.67120.69122.76122.761.35%92,473
Dec 19, 2024122.37122.65121.12121.12121.12-0.31%175,113
Dec 18, 2024125.40125.63121.50121.50121.50-3.13%95,475
Dec 17, 2024125.55125.77125.24125.43125.43-0.87%59,705
Dec 16, 2024126.22126.75126.22126.53126.160.42%58,567
Dec 13, 2024126.44126.48125.67126.01125.630.07%58,921
Dec 12, 2024126.30126.48125.92125.92125.55-0.44%83,296
Dec 11, 2024126.17126.73126.17126.48126.110.79%69,170
Dec 10, 2024126.11126.17125.44125.49125.12-0.50%62,616
Dec 9, 2024126.73126.80126.01126.12125.75-0.47%62,299
Dec 6, 2024126.72127.15126.63126.71126.340.21%88,757
Dec 5, 2024126.86126.92126.44126.45126.08-0.46%61,271
Dec 4, 2024126.41127.04126.31127.04126.670.85%105,473
Dec 3, 2024125.88126.04125.61125.97125.60-0.08%62,261
Dec 2, 2024125.64126.11125.59126.07125.700.37%39,578
Nov 29, 2024125.10125.93125.09125.60125.230.49%34,822
Nov 27, 2024125.40125.52124.74124.99124.62-0.47%61,638
Nov 26, 2024125.29125.71125.06125.58125.210.34%40,032
Nov 25, 2024125.50125.71124.80125.15124.780.35%63,645
Nov 22, 2024124.19124.82124.16124.71124.340.36%43,461
Nov 21, 2024123.60124.46122.74124.26123.891.02%86,199
Nov 20, 2024122.83123.03122.01123.00122.640.27%43,895
Nov 19, 2024121.70122.91121.50122.67122.310.07%152,178
Nov 18, 2024122.13122.84121.90122.58122.220.51%72,242
Nov 15, 2024122.77122.77121.72121.96121.60-1.29%39,287
Nov 14, 2024124.52124.55123.50123.56123.20-0.68%37,235
Nov 13, 2024124.40124.85124.16124.40124.030.09%60,960
Nov 12, 2024124.77124.95124.00124.29123.92-0.53%55,666
Nov 11, 2024124.86125.18124.75124.95124.580.33%41,413
Nov 8, 2024123.95124.81123.92124.54124.170.65%59,850
Nov 7, 2024123.00123.93123.00123.73123.371.02%121,589
Nov 6, 2024122.40122.61121.60122.48122.122.03%92,512
Nov 5, 2024118.74120.06118.67120.04119.691.19%46,534
Nov 4, 2024118.53119.07118.26118.63118.280.08%43,857
Nov 1, 2024118.45119.19118.45118.54118.190.46%36,000
Oct 31, 2024119.49119.49118.00118.00117.65-1.76%42,547
Oct 30, 2024120.24120.86120.12120.12119.77-0.46%54,005
Oct 29, 2024120.15120.88120.15120.67120.320.19%74,357
Oct 28, 2024120.85120.91120.40120.44120.090.17%70,325
Oct 25, 2024120.86121.31120.12120.24119.89-0.03%79,576
Oct 24, 2024120.45120.53119.91120.28119.930.34%47,098
Oct 23, 2024120.42120.54119.25119.87119.52-0.75%86,122
Oct 22, 2024120.51121.00120.49120.77120.42-0.40%65,497
Oct 21, 2024121.38121.61120.69121.26120.90-0.37%52,312
Oct 18, 2024121.72121.80121.41121.71121.350.27%49,930
Oct 17, 2024122.15122.15121.36121.38121.02-0.20%27,530
Oct 16, 2024121.29121.67121.16121.62121.260.45%33,979
Oct 15, 2024122.20122.37121.00121.08120.72-0.82%140,424
Oct 14, 2024121.30122.28121.30122.08121.720.89%91,991
Oct 11, 2024120.24121.09120.24121.00120.640.55%52,841
Oct 10, 2024120.20120.68120.02120.34119.99-0.31%41,087
Oct 9, 2024119.93120.80119.87120.72120.370.73%43,780
Oct 8, 2024119.03119.95119.03119.84119.490.97%119,761
Oct 7, 2024119.21119.30118.44118.69118.34-0.75%36,670
Oct 4, 2024119.55119.67118.74119.59119.240.73%61,600
Oct 3, 2024118.69119.16118.34118.72118.37-0.27%64,382
Oct 2, 2024118.76119.29118.29119.04118.69-0.04%91,820
Oct 1, 2024120.19120.19118.52119.09118.74-1.06%80,061
Sep 30, 2024119.61120.40119.14120.37120.020.38%70,725
Sep 27, 2024120.31120.46119.74119.91119.56-0.14%53,212
Sep 26, 2024120.37120.40119.57120.08119.730.56%47,200
Sep 25, 2024119.61119.84119.20119.41119.06-0.53%39,521
Sep 24, 2024120.03120.11119.61120.05119.260.28%42,774
Sep 23, 2024119.66119.88119.53119.72118.930.27%47,244
Sep 20, 2024119.35119.58118.86119.40118.61-0.38%42,074
Sep 19, 2024119.91120.21119.60119.85119.061.71%28,275
Sep 18, 2024118.33119.33117.84117.84117.06-0.36%39,679
Sep 17, 2024118.74118.92117.84118.27117.490.03%41,528
Sep 16, 2024117.82118.27117.75118.24117.460.36%27,331
Sep 13, 2024117.26118.03117.03117.82117.040.70%119,115
Sep 12, 2024116.31117.06115.91117.00116.230.79%78,893
Sep 11, 2024114.98116.26113.18116.08115.310.95%43,815
Sep 10, 2024114.75115.06113.97114.99114.230.45%43,316
Sep 9, 2024114.09114.84113.82114.48113.721.02%47,026
Sep 6, 2024114.99115.42113.14113.32112.57-1.41%52,290
Sep 5, 2024115.22115.63114.44114.94114.18-0.47%54,363
Sep 4, 2024115.39116.05115.16115.48114.72-0.19%44,134
Sep 3, 2024117.55117.61115.23115.70114.93-2.21%56,660
Aug 30, 2024117.67118.36116.98118.31117.531.02%71,448
Aug 29, 2024117.43118.19117.02117.12116.340.14%39,853
Aug 28, 2024117.50117.64116.43116.96116.19-0.59%36,548
Aug 27, 2024117.04117.79117.04117.65116.870.09%30,895
Aug 26, 2024117.97118.11117.25117.55116.77-0.17%36,979