iShares MSCI USA ESG Select ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
112.79
-0.02 (-0.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 112.69 | 113.61 | 112.34 | 113.61 | 113.61 | 0.71% | 67,188 |
| Apr 24, 2025 | 110.91 | 112.89 | 110.61 | 112.81 | 112.81 | 2.23% | 52,235 |
| Apr 23, 2025 | 111.48 | 112.35 | 110.07 | 110.35 | 110.35 | 1.30% | 93,626 |
| Apr 22, 2025 | 107.43 | 109.09 | 107.34 | 108.93 | 108.93 | 2.76% | 72,952 |
| Apr 21, 2025 | 107.54 | 107.74 | 104.93 | 106.00 | 106.00 | -2.47% | 126,877 |
| Apr 17, 2025 | 108.65 | 109.56 | 108.16 | 108.68 | 108.68 | 0.51% | 114,371 |
| Apr 16, 2025 | 109.17 | 109.96 | 107.13 | 108.13 | 108.13 | -2.14% | 68,620 |
| Apr 15, 2025 | 110.64 | 111.35 | 110.23 | 110.49 | 110.49 | -0.12% | 56,225 |
| Apr 14, 2025 | 111.27 | 111.47 | 109.67 | 110.62 | 110.62 | 1.20% | 91,960 |
| Apr 11, 2025 | 107.37 | 109.65 | 106.54 | 109.31 | 109.31 | 1.66% | 105,828 |
| Apr 10, 2025 | 108.78 | 108.93 | 104.70 | 107.53 | 107.53 | -3.14% | 109,030 |
| Apr 9, 2025 | 101.27 | 111.75 | 101.20 | 111.02 | 111.02 | 8.88% | 314,334 |
| Apr 8, 2025 | 107.09 | 107.59 | 100.63 | 101.97 | 101.97 | -1.71% | 214,799 |
| Apr 7, 2025 | 101.27 | 107.40 | 99.48 | 103.74 | 103.74 | -0.50% | 345,408 |
| Apr 4, 2025 | 108.13 | 108.47 | 104.21 | 104.26 | 104.26 | -5.83% | 1,021,651 |
| Apr 3, 2025 | 112.06 | 112.83 | 110.65 | 110.72 | 110.72 | -4.58% | 166,095 |
| Apr 2, 2025 | 114.06 | 116.49 | 113.89 | 116.03 | 116.03 | 0.67% | 58,498 |
| Apr 1, 2025 | 114.47 | 115.48 | 113.72 | 115.26 | 115.26 | 0.34% | 103,972 |
| Mar 31, 2025 | 112.94 | 115.06 | 112.45 | 114.87 | 114.87 | 0.63% | 93,020 |
| 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 |