iShares ESG Optimized MSCI USA ETF (SUSA)

SUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	138.69	140.07	138.41	139.99	139.99	0.87%	50,015
Feb 23, 2026	140.16	140.55	138.44	138.78	138.78	-1.27%	33,346
Feb 20, 2026	139.23	140.75	139.23	140.57	140.57	0.58%	105,023
Feb 19, 2026	139.85	139.89	139.13	139.76	139.76	-0.39%	43,371
Feb 18, 2026	139.80	140.89	139.80	140.31	140.31	0.57%	30,427
Feb 17, 2026	139.20	139.94	138.19	139.51	139.51	-0.09%	55,149
Feb 13, 2026	139.25	140.53	138.62	139.63	139.63	0.56%	35,627
Feb 12, 2026	141.90	142.29	138.75	138.85	138.85	-1.83%	46,743
Feb 11, 2026	142.32	142.33	140.79	141.44	141.44	0.04%	35,201
Feb 10, 2026	141.70	142.09	141.26	141.38	141.38	-0.23%	38,820
Feb 9, 2026	140.52	142.03	140.52	141.70	141.70	0.52%	27,507
Feb 6, 2026	139.04	141.28	139.04	140.96	140.96	2.43%	54,929
Feb 5, 2026	138.61	138.95	137.45	137.61	137.61	-1.40%	46,933
Feb 4, 2026	140.07	140.21	138.50	139.56	139.56	-0.19%	49,976
Feb 3, 2026	141.87	141.87	138.90	139.82	139.82	-1.50%	61,815
Feb 2, 2026	140.64	142.20	140.56	141.95	141.95	0.55%	25,278
Jan 30, 2026	141.43	141.76	140.31	141.17	141.17	-0.49%	281,975
Jan 29, 2026	142.69	142.69	140.21	141.87	141.87	-0.62%	54,459
Jan 28, 2026	142.99	143.18	142.49	142.75	142.75	0.09%	225,018
Jan 27, 2026	142.58	142.97	142.52	142.62	142.62	0.30%	225,278
Jan 26, 2026	141.56	142.39	141.56	142.20	142.20	0.62%	104,162
Jan 23, 2026	141.48	141.65	141.01	141.33	141.33	-0.16%	98,161
Jan 22, 2026	141.64	141.88	141.15	141.56	141.56	0.60%	72,800
Jan 21, 2026	139.22	141.36	139.22	140.72	140.72	1.38%	76,395
Jan 20, 2026	139.70	140.17	138.63	138.80	138.80	-2.08%	105,696
Jan 16, 2026	142.25	142.25	141.52	141.76	141.76	-0.07%	52,877
Jan 15, 2026	142.49	142.64	141.76	141.86	141.86	0.32%	85,951
Jan 14, 2026	141.60	141.60	140.59	141.41	141.41	-0.45%	106,010
Jan 13, 2026	142.35	142.42	141.60	142.05	142.05	-0.16%	82,850
Jan 12, 2026	141.29	142.41	141.29	142.28	142.28	0.13%	112,045
Jan 9, 2026	141.41	142.37	141.27	142.09	142.09	0.72%	89,857
Jan 8, 2026	141.11	141.32	140.85	141.08	141.08	-0.19%	87,963
Jan 7, 2026	141.80	142.11	141.32	141.35	141.35	-0.24%	131,996
Jan 6, 2026	140.56	141.80	140.56	141.69	141.69	0.78%	99,640
Jan 5, 2026	140.28	140.94	140.10	140.59	140.59	0.67%	79,804
Jan 2, 2026	140.12	140.25	138.99	139.65	139.65	0.22%	67,823
Dec 31, 2025	140.43	140.48	139.31	139.35	139.35	-0.83%	41,282
Dec 30, 2025	140.67	140.84	140.48	140.52	140.52	-0.18%	45,930
Dec 29, 2025	140.73	141.12	140.45	140.78	140.78	-0.36%	36,477
Dec 26, 2025	141.11	141.37	141.08	141.28	141.28	0.09%	112,690
Dec 24, 2025	140.71	141.23	140.54	141.16	141.16	0.30%	22,745
Dec 23, 2025	140.06	140.77	140.05	140.74	140.74	0.29%	67,952
Dec 22, 2025	140.15	140.41	139.86	140.34	140.34	0.62%	90,436
Dec 19, 2025	138.53	139.54	138.53	139.48	139.48	1.01%	115,300
Dec 18, 2025	138.47	138.94	137.79	138.09	138.09	0.70%	73,528
Dec 17, 2025	138.95	138.95	137.09	137.13	137.13	-1.15%	80,416
Dec 16, 2025	138.80	139.21	138.07	138.72	138.72	-0.45%	125,993
Dec 15, 2025	140.56	140.56	139.19	139.35	139.00	-0.24%	140,577
Dec 12, 2025	141.25	141.33	139.43	139.69	139.34	-1.19%	102,568
Dec 11, 2025	140.46	141.48	140.16	141.37	141.01	0.30%	64,079

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.