Skip to main content
iShares MSCI USA ESG Select ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
123.24
-2.15 (-1.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025125.52125.52123.12123.24123.24-1.71%61,790
Feb 20, 2025125.58125.68124.63125.39125.39-0.23%63,186
Feb 19, 2025125.20125.72125.02125.68125.680.13%54,830
Feb 18, 2025125.20125.52124.82125.52125.520.54%71,739
Feb 14, 2025125.12125.25124.85124.85124.85-0.25%31,453
Feb 13, 2025124.14125.21123.95125.16125.161.03%55,225
Feb 12, 2025123.06124.02122.86123.88123.88-0.42%400,797
Feb 11, 2025123.81124.42123.81124.40124.400.14%68,609
Feb 10, 2025124.14124.40123.88124.22124.220.53%104,209
Feb 7, 2025124.97125.07123.38123.57123.57-0.90%172,282
Feb 6, 2025125.01125.01124.04124.69124.69-0.13%156,622
Feb 5, 2025124.07124.85123.50124.85124.850.64%118,066
Feb 4, 2025123.57124.10123.47124.05124.050.42%154,434
Feb 3, 2025122.68124.15122.18123.53123.53-0.79%129,884
Jan 31, 2025125.77126.17124.39124.51124.51-0.65%66,819
Jan 30, 2025124.83125.72124.72125.32125.320.74%94,389
Jan 29, 2025124.97125.09124.04124.40124.40-0.53%77,271
Jan 28, 2025124.53125.34123.85125.06125.060.65%108,938
Jan 27, 2025123.47124.51123.47124.25124.25-1.39%71,524
Jan 24, 2025126.45126.59125.85126.00126.00-0.28%67,981
Jan 23, 2025125.83126.36125.54126.36126.360.22%146,694
Jan 22, 2025126.07126.48126.06126.08126.080.35%101,926
Jan 21, 2025125.01125.64124.86125.64125.640.98%97,065
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