Skip to main content
iShares MSCI USA ESG Select ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
124.71
+0.45 (0.36%)
Nov 22, 2024, 4:00 PM EST - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024124.19124.82124.16124.71124.710.36%43,461
Nov 21, 2024123.60124.46122.74124.26124.261.02%86,199
Nov 20, 2024122.83123.03122.01123.00123.000.27%43,895
Nov 19, 2024121.70122.91121.50122.67122.670.07%152,178
Nov 18, 2024122.13122.84121.90122.58122.580.51%72,242
Nov 15, 2024122.77122.77121.72121.96121.96-1.29%39,287
Nov 14, 2024124.52124.55123.50123.56123.56-0.68%37,235
Nov 13, 2024124.40124.85124.16124.40124.400.09%60,960
Nov 12, 2024124.77124.95124.00124.29124.29-0.53%55,666
Nov 11, 2024124.86125.18124.75124.95124.950.33%41,413
Nov 8, 2024123.95124.81123.92124.54124.540.65%59,850
Nov 7, 2024123.00123.93123.00123.73123.731.02%121,589
Nov 6, 2024122.40122.61121.60122.48122.482.03%92,512
Nov 5, 2024118.74120.06118.67120.04120.041.19%46,534
Nov 4, 2024118.53119.07118.26118.63118.630.08%43,857
Nov 1, 2024118.45119.19118.45118.54118.540.46%36,000
Oct 31, 2024119.49119.49118.00118.00118.00-1.76%42,547
Oct 30, 2024120.24120.86120.12120.12120.12-0.46%54,005
Oct 29, 2024120.15120.88120.15120.67120.670.19%74,357
Oct 28, 2024120.85120.91120.40120.44120.440.17%70,325
Oct 25, 2024120.86121.31120.12120.24120.24-0.03%79,576
Oct 24, 2024120.45120.53119.91120.28120.280.34%47,098
Oct 23, 2024120.42120.54119.25119.87119.87-0.75%86,122
Oct 22, 2024120.51121.00120.49120.77120.77-0.40%65,497
Oct 21, 2024121.38121.61120.69121.26121.26-0.37%52,312
Oct 18, 2024121.72121.80121.41121.71121.710.27%49,930
Oct 17, 2024122.15122.15121.36121.38121.38-0.20%27,530
Oct 16, 2024121.29121.67121.16121.62121.620.45%33,979
Oct 15, 2024122.20122.37121.00121.08121.08-0.82%140,424
Oct 14, 2024121.30122.28121.30122.08122.080.89%91,991
Oct 11, 2024120.24121.09120.24121.00121.000.55%52,841
Oct 10, 2024120.20120.68120.02120.34120.34-0.31%41,087
Oct 9, 2024119.93120.80119.87120.72120.720.73%43,780
Oct 8, 2024119.03119.95119.03119.84119.840.97%119,761
Oct 7, 2024119.21119.30118.44118.69118.69-0.75%36,670
Oct 4, 2024119.55119.67118.74119.59119.590.73%61,600
Oct 3, 2024118.69119.16118.34118.72118.72-0.27%64,382
Oct 2, 2024118.76119.29118.29119.04119.04-0.04%91,820
Oct 1, 2024120.19120.19118.52119.09119.09-1.06%80,061
Sep 30, 2024119.61120.40119.14120.37120.370.38%70,725
Sep 27, 2024120.31120.46119.74119.91119.91-0.14%53,212
Sep 26, 2024120.37120.40119.57120.08120.080.56%47,200
Sep 25, 2024119.61119.84119.20119.41119.41-0.53%39,521
Sep 24, 2024120.03120.11119.61120.05119.610.28%42,774
Sep 23, 2024119.66119.88119.53119.72119.280.27%47,244
Sep 20, 2024119.35119.58118.86119.40118.96-0.38%42,074
Sep 19, 2024119.91120.21119.60119.85119.411.71%28,275
Sep 18, 2024118.33119.33117.84117.84117.41-0.36%39,679
Sep 17, 2024118.74118.92117.84118.27117.830.03%41,528
Sep 16, 2024117.82118.27117.75118.24117.800.36%27,331
Sep 13, 2024117.26118.03117.03117.82117.390.70%119,115
Sep 12, 2024116.31117.06115.91117.00116.570.79%78,893
Sep 11, 2024114.98116.26113.18116.08115.650.95%43,815
Sep 10, 2024114.75115.06113.97114.99114.570.45%43,316
Sep 9, 2024114.09114.84113.82114.48114.061.02%47,026
Sep 6, 2024114.99115.42113.14113.32112.90-1.41%52,290
Sep 5, 2024115.22115.63114.44114.94114.52-0.47%54,363
Sep 4, 2024115.39116.05115.16115.48115.05-0.19%44,134
Sep 3, 2024117.55117.61115.23115.70115.27-2.21%56,660
Aug 30, 2024117.67118.36116.98118.31117.871.02%71,448
Aug 29, 2024117.43118.19117.02117.12116.690.14%39,853
Aug 28, 2024117.50117.64116.43116.96116.53-0.59%36,548
Aug 27, 2024117.04117.79117.04117.65117.220.09%30,895
Aug 26, 2024117.97118.11117.25117.55117.12-0.17%36,979
Aug 23, 2024117.03117.82116.88117.75117.321.26%41,985
Aug 22, 2024117.62117.71116.14116.28115.85-0.84%36,318
Aug 21, 2024116.88117.41116.72117.27116.840.53%37,090
Aug 20, 2024116.79117.10116.40116.65116.22-0.17%52,001
Aug 19, 2024115.74116.85115.74116.85116.421.00%33,454
Aug 16, 2024115.16115.86115.00115.69115.260.18%27,317
Aug 15, 2024114.77115.54114.77115.48115.051.49%44,614
Aug 14, 2024113.65113.93113.04113.78113.360.40%79,210
Aug 13, 2024112.06113.37112.06113.33112.911.63%52,891
Aug 12, 2024111.84112.01111.13111.51111.10-0.06%31,959
Aug 9, 2024111.06111.89110.86111.58111.170.37%29,417
Aug 8, 2024109.64111.30109.64111.17110.762.52%62,653
Aug 7, 2024110.71111.31108.38108.44108.04-1.05%48,623
Aug 6, 2024108.76111.00108.76109.59109.191.03%83,228
Aug 5, 2024107.36109.55107.36108.47108.07-2.49%92,463
Aug 2, 2024111.91111.97110.27111.24110.83-2.04%33,672
Aug 1, 2024115.00115.82112.71113.56113.14-1.05%50,301
Jul 31, 2024114.63115.54114.42114.77114.351.53%43,943
Jul 30, 2024113.88113.95112.46113.04112.62-0.56%39,770
Jul 29, 2024114.01114.09113.42113.68113.26-0.01%106,670
Jul 26, 2024113.04114.17113.04113.69113.271.47%37,525
Jul 25, 2024112.44113.98112.04112.04111.63-0.42%69,256
Jul 24, 2024114.05114.05112.30112.51112.09-2.05%105,102
Jul 23, 2024115.12115.44114.84114.86114.44-0.34%49,655
Jul 22, 2024114.48115.25114.29115.25114.821.42%59,972
Jul 19, 2024114.47114.69113.58113.64113.22-0.90%36,779
Jul 18, 2024115.82116.17114.21114.67114.25-0.79%78,785
Jul 17, 2024115.93116.42115.58115.58115.15-1.44%154,692
Jul 16, 2024116.44117.27116.43117.27116.840.95%64,203
Jul 15, 2024116.30116.81115.85116.17115.740.19%24,094
Jul 12, 2024115.22116.61115.22115.95115.520.95%35,822
Jul 11, 2024115.43115.87114.78114.86114.44-0.36%40,696
Jul 10, 2024114.44115.27114.24115.27114.840.92%31,942
Jul 9, 2024114.28114.37114.08114.22113.800.05%52,228
Jul 8, 2024113.96114.24113.92114.16113.740.30%55,783
Jul 5, 2024113.31113.91113.21113.82113.400.40%48,076