iShares MSCI USA ESG Select ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
114.15
-2.14 (-1.84%)
Mar 28, 2025, 4:00 PM EDT - Market closed
SUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 116.00 | 116.11 | 113.96 | 114.15 | 114.15 | -1.84% | 44,186 |
| Mar 27, 2025 | 116.50 | 117.09 | 116.05 | 116.29 | 116.29 | -0.51% | 58,760 |
| Mar 26, 2025 | 118.07 | 118.31 | 116.61 | 116.89 | 116.89 | -1.16% | 62,633 |
| Mar 25, 2025 | 118.11 | 118.40 | 117.80 | 118.26 | 118.26 | 0.27% | 47,072 |
| Mar 24, 2025 | 117.14 | 118.16 | 117.14 | 117.94 | 117.94 | 1.80% | 145,242 |
| Mar 21, 2025 | 115.07 | 116.00 | 114.76 | 115.85 | 115.85 | -0.15% | 93,206 |
| Mar 20, 2025 | 115.72 | 116.89 | 115.62 | 116.02 | 116.02 | -0.38% | 110,477 |
| Mar 19, 2025 | 115.50 | 117.28 | 115.35 | 116.46 | 116.46 | 0.98% | 83,136 |
| Mar 18, 2025 | 116.08 | 116.08 | 114.96 | 115.33 | 115.33 | -1.23% | 157,067 |
| Mar 17, 2025 | 115.39 | 117.27 | 115.32 | 116.77 | 116.48 | 1.01% | 105,131 |
| Mar 14, 2025 | 114.26 | 115.75 | 114.09 | 115.60 | 115.31 | 2.10% | 140,599 |
| Mar 13, 2025 | 114.70 | 114.70 | 112.91 | 113.22 | 112.94 | -1.42% | 107,534 |
| Mar 12, 2025 | 115.44 | 115.61 | 114.04 | 114.85 | 114.56 | 0.50% | 78,475 |
| Mar 11, 2025 | 115.28 | 115.69 | 113.66 | 114.28 | 114.00 | -1.00% | 132,308 |
| Mar 10, 2025 | 117.01 | 117.43 | 114.64 | 115.43 | 115.14 | -2.78% | 91,724 |
| Mar 7, 2025 | 117.52 | 118.91 | 116.49 | 118.73 | 118.44 | 0.61% | 84,073 |
| Mar 6, 2025 | 118.53 | 119.56 | 117.61 | 118.01 | 117.72 | -1.67% | 107,563 |
| Mar 5, 2025 | 119.04 | 120.49 | 118.28 | 120.02 | 119.72 | 0.83% | 93,137 |
| Mar 4, 2025 | 119.57 | 120.64 | 117.98 | 119.03 | 118.73 | -1.11% | 117,671 |
| Mar 3, 2025 | 122.62 | 122.90 | 119.70 | 120.37 | 120.07 | -1.49% | 139,810 |
| Feb 28, 2025 | 120.59 | 122.28 | 120.09 | 122.19 | 121.89 | 1.46% | 150,551 |
| Feb 27, 2025 | 122.60 | 122.76 | 120.43 | 120.43 | 120.13 | -1.58% | 466,911 |
| Feb 26, 2025 | 122.72 | 123.44 | 121.95 | 122.36 | 122.06 | 0.17% | 222,664 |
| Feb 25, 2025 | 122.75 | 122.88 | 121.60 | 122.15 | 121.85 | -0.51% | 48,354 |
| Feb 24, 2025 | 123.61 | 123.82 | 122.56 | 122.77 | 122.47 | -0.38% | 74,521 |
| Feb 21, 2025 | 125.52 | 125.52 | 123.12 | 123.24 | 122.93 | -1.71% | 61,790 |
| Feb 20, 2025 | 125.58 | 125.68 | 124.63 | 125.39 | 125.08 | -0.23% | 63,186 |
| Feb 19, 2025 | 125.20 | 125.72 | 125.02 | 125.68 | 125.37 | 0.13% | 54,830 |
| Feb 18, 2025 | 125.20 | 125.52 | 124.82 | 125.52 | 125.21 | 0.54% | 71,739 |
| Feb 14, 2025 | 125.12 | 125.25 | 124.85 | 124.85 | 124.54 | -0.25% | 31,453 |
| Feb 13, 2025 | 124.14 | 125.21 | 123.95 | 125.16 | 124.85 | 1.03% | 55,225 |
| Feb 12, 2025 | 123.06 | 124.02 | 122.86 | 123.88 | 123.57 | -0.42% | 400,797 |
| Feb 11, 2025 | 123.81 | 124.42 | 123.81 | 124.40 | 124.09 | 0.14% | 68,609 |
| Feb 10, 2025 | 124.14 | 124.40 | 123.88 | 124.22 | 123.91 | 0.53% | 104,209 |
| Feb 7, 2025 | 124.97 | 125.07 | 123.38 | 123.57 | 123.26 | -0.90% | 172,282 |
| Feb 6, 2025 | 125.01 | 125.01 | 124.04 | 124.69 | 124.38 | -0.13% | 156,622 |
| Feb 5, 2025 | 124.07 | 124.85 | 123.50 | 124.85 | 124.54 | 0.64% | 118,066 |
| Feb 4, 2025 | 123.57 | 124.10 | 123.47 | 124.05 | 123.74 | 0.42% | 154,434 |
| Feb 3, 2025 | 122.68 | 124.15 | 122.18 | 123.53 | 123.22 | -0.79% | 129,884 |
| Jan 31, 2025 | 125.77 | 126.17 | 124.39 | 124.51 | 124.20 | -0.65% | 66,819 |
| Jan 30, 2025 | 124.83 | 125.72 | 124.72 | 125.32 | 125.01 | 0.74% | 94,389 |
| Jan 29, 2025 | 124.97 | 125.09 | 124.04 | 124.40 | 124.09 | -0.53% | 77,271 |
| Jan 28, 2025 | 124.53 | 125.34 | 123.85 | 125.06 | 124.75 | 0.65% | 108,938 |
| Jan 27, 2025 | 123.47 | 124.51 | 123.47 | 124.25 | 123.94 | -1.39% | 71,524 |
| Jan 24, 2025 | 126.45 | 126.59 | 125.85 | 126.00 | 125.69 | -0.28% | 67,981 |
| Jan 23, 2025 | 125.83 | 126.36 | 125.54 | 126.36 | 126.05 | 0.22% | 146,694 |
| Jan 22, 2025 | 126.07 | 126.48 | 126.06 | 126.08 | 125.77 | 0.35% | 101,926 |
| Jan 21, 2025 | 125.01 | 125.64 | 124.86 | 125.64 | 125.33 | 0.98% | 97,065 |
| Jan 17, 2025 | 124.58 | 124.88 | 124.25 | 124.42 | 124.11 | 0.85% | 107,152 |
| Jan 16, 2025 | 123.53 | 123.75 | 122.92 | 123.37 | 123.06 | 0.15% | 124,967 |