iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
128.94
-0.61 (-0.47%)
Jul 31, 2025, 1:52 PM - Market open
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 129.81 | 130.16 | 129.33 | 129.71 | - | 0.12% | 4,882 |
| Jul 30, 2025 | 129.65 | 130.08 | 128.91 | 129.55 | 129.55 | -0.08% | 60,162 |
| Jul 29, 2025 | 130.07 | 130.21 | 129.46 | 129.66 | 129.66 | -0.07% | 69,278 |
| Jul 28, 2025 | 129.93 | 129.98 | 129.56 | 129.75 | 129.75 | -0.06% | 27,070 |
| Jul 25, 2025 | 129.31 | 129.91 | 129.29 | 129.83 | 129.83 | 0.58% | 12,389 |
| Jul 24, 2025 | 129.08 | 129.36 | 128.93 | 129.08 | 129.08 | - | 29,917 |
| Jul 23, 2025 | 128.49 | 129.08 | 128.23 | 129.08 | 129.08 | 0.77% | 73,010 |
| Jul 22, 2025 | 127.85 | 128.25 | 127.53 | 128.10 | 128.10 | 0.28% | 24,333 |
| Jul 21, 2025 | 128.00 | 128.38 | 127.71 | 127.74 | 127.74 | -0.10% | 49,017 |
| Jul 18, 2025 | 128.28 | 128.28 | 127.57 | 127.87 | 127.87 | -0.04% | 43,767 |
| Jul 17, 2025 | 127.10 | 127.95 | 126.95 | 127.92 | 127.92 | 0.74% | 31,940 |
| Jul 16, 2025 | 126.83 | 127.07 | 125.60 | 126.98 | 126.98 | 0.27% | 82,805 |
| Jul 15, 2025 | 127.95 | 128.10 | 126.64 | 126.64 | 126.64 | -0.55% | 48,187 |
| Jul 14, 2025 | 126.91 | 127.45 | 126.78 | 127.34 | 127.34 | 0.20% | 73,813 |
| Jul 11, 2025 | 127.19 | 127.38 | 127.08 | 127.08 | 127.08 | -0.59% | 41,276 |
| Jul 10, 2025 | 127.67 | 128.12 | 127.40 | 127.83 | 127.83 | 0.15% | 43,973 |
| Jul 9, 2025 | 127.49 | 127.85 | 127.09 | 127.64 | 127.64 | 0.51% | 27,077 |
| Jul 8, 2025 | 127.13 | 127.42 | 126.94 | 126.99 | 126.99 | -0.04% | 333,869 |
| Jul 7, 2025 | 127.61 | 127.70 | 126.49 | 127.04 | 127.04 | -0.81% | 40,932 |
| Jul 3, 2025 | 127.57 | 128.21 | 127.48 | 128.08 | 128.08 | 0.65% | 46,734 |
| Jul 2, 2025 | 126.53 | 127.25 | 126.53 | 127.25 | 127.25 | 0.45% | 45,232 |
| Jul 1, 2025 | 126.29 | 126.94 | 126.29 | 126.68 | 126.68 | -0.06% | 29,989 |
| Jun 30, 2025 | 126.40 | 127.00 | 126.18 | 126.75 | 126.75 | 0.62% | 43,836 |
| Jun 27, 2025 | 125.45 | 126.47 | 125.33 | 125.97 | 125.97 | 0.49% | 40,030 |
| Jun 26, 2025 | 125.00 | 125.38 | 124.76 | 125.36 | 125.36 | 0.55% | 40,794 |
| Jun 25, 2025 | 124.99 | 125.00 | 124.42 | 124.67 | 124.67 | -0.03% | 30,826 |
| Jun 24, 2025 | 124.02 | 124.88 | 123.90 | 124.71 | 124.71 | 1.27% | 36,863 |
| Jun 23, 2025 | 122.02 | 123.18 | 121.63 | 123.15 | 123.15 | 0.91% | 56,198 |
| Jun 20, 2025 | 122.90 | 123.09 | 121.74 | 122.04 | 122.04 | -0.25% | 50,834 |
| Jun 18, 2025 | 122.57 | 123.02 | 122.15 | 122.35 | 122.35 | -0.12% | 39,656 |
| Jun 17, 2025 | 123.02 | 123.33 | 122.31 | 122.50 | 122.50 | -0.90% | 50,203 |
| Jun 16, 2025 | 123.10 | 123.96 | 123.04 | 123.61 | 123.61 | 0.82% | 50,147 |
| Jun 13, 2025 | 123.10 | 123.74 | 122.44 | 122.61 | 122.34 | -1.46% | 32,727 |
| Jun 12, 2025 | 123.64 | 124.43 | 123.64 | 124.43 | 124.16 | 0.37% | 36,174 |
| Jun 11, 2025 | 124.63 | 124.84 | 123.73 | 123.97 | 123.70 | -0.35% | 54,146 |
| Jun 10, 2025 | 123.95 | 124.54 | 123.82 | 124.40 | 124.13 | 0.45% | 69,460 |
| Jun 9, 2025 | 124.20 | 124.25 | 123.81 | 123.84 | 123.57 | -0.09% | 50,421 |
| Jun 6, 2025 | 124.01 | 124.28 | 123.68 | 123.95 | 123.68 | 0.70% | 40,343 |
| Jun 5, 2025 | 123.72 | 124.20 | 122.67 | 123.09 | 122.82 | -0.27% | 75,444 |
| Jun 4, 2025 | 123.61 | 123.82 | 123.38 | 123.42 | 123.15 | 0.07% | 50,111 |
| Jun 3, 2025 | 122.40 | 123.47 | 122.30 | 123.33 | 123.06 | 0.78% | 97,201 |
| Jun 2, 2025 | 121.67 | 122.43 | 120.86 | 122.38 | 122.11 | 0.32% | 73,765 |
| May 30, 2025 | 121.95 | 122.39 | 120.95 | 121.99 | 121.73 | -0.21% | 80,879 |
| May 29, 2025 | 122.99 | 122.99 | 121.57 | 122.25 | 121.98 | 0.24% | 58,417 |
| May 28, 2025 | 122.69 | 122.96 | 121.83 | 121.96 | 121.70 | -0.57% | 69,685 |
| May 27, 2025 | 121.52 | 122.73 | 121.35 | 122.66 | 122.39 | 2.11% | 83,758 |
| May 23, 2025 | 119.50 | 120.61 | 119.50 | 120.12 | 119.86 | -0.66% | 70,182 |
| May 22, 2025 | 120.98 | 121.72 | 120.78 | 120.92 | 120.66 | -0.12% | 71,956 |
| May 21, 2025 | 122.23 | 123.05 | 120.94 | 121.06 | 120.80 | -1.73% | 92,918 |
| May 20, 2025 | 123.16 | 123.42 | 122.60 | 123.19 | 122.92 | -0.32% | 64,683 |