Skip to main content
logo
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
137.96
+0.95 (0.69%)
Oct 24, 2025, 4:00 PM EDT - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025137.98138.37137.80137.96137.960.69%58,772
Oct 23, 2025136.11137.25136.11137.01137.010.56%52,586
Oct 22, 2025137.10137.10135.47136.25136.25-0.64%61,490
Oct 21, 2025136.77137.36136.62137.13137.130.23%29,973
Oct 20, 2025136.02136.99135.89136.81136.811.07%31,057
Oct 17, 2025134.17135.66134.14135.36135.360.71%211,996
Oct 16, 2025135.68135.94133.86134.41134.41-0.67%156,616
Oct 15, 2025135.78136.31134.52135.32135.320.40%36,255
Oct 14, 2025133.59135.34133.21134.78134.78-0.03%48,584
Oct 13, 2025134.61135.14134.31134.82134.821.41%35,050
Oct 10, 2025136.76136.96132.87132.94132.94-2.54%38,280
Oct 9, 2025137.13137.34136.14136.41136.41-0.47%48,573
Oct 8, 2025136.35137.07136.29137.06137.060.64%45,033
Oct 7, 2025137.29137.47136.01136.19136.19-0.58%50,671
Oct 6, 2025137.18137.31136.67136.99136.990.31%77,633
Oct 3, 2025136.53137.17136.46136.57136.570.04%127,151
Oct 2, 2025136.59136.59135.92136.51136.510.30%39,342
Oct 1, 2025135.09136.24135.09136.10136.100.33%31,669
Sep 30, 2025135.06135.76134.81135.65135.650.34%87,038
Sep 29, 2025135.45135.62134.97135.19135.190.28%67,571
Sep 26, 2025134.01134.88133.92134.81134.810.78%65,519
Sep 25, 2025133.53133.93133.07133.77133.77-0.39%56,871
Sep 24, 2025135.08135.08134.07134.30134.30-0.45%99,491
Sep 23, 2025135.49135.79134.77134.91134.91-0.49%41,602
Sep 22, 2025134.61135.69134.49135.58135.580.59%81,177
Sep 19, 2025134.86134.98134.21134.78134.780.28%51,112
Sep 18, 2025134.19134.89133.94134.41134.410.79%141,872
Sep 17, 2025133.42134.18133.05133.35133.35-0.03%138,106
Sep 16, 2025133.90133.92133.20133.39133.39-0.61%49,259
Sep 15, 2025133.91134.33133.91134.21133.870.43%65,275
Sep 12, 2025133.86134.01133.56133.64133.31-0.26%47,691
Sep 11, 2025132.92134.11132.89133.99133.651.17%145,451
Sep 10, 2025132.79132.98132.15132.44132.110.01%123,075
Sep 9, 2025132.41132.43131.84132.43132.10-48,588
Sep 8, 2025132.26132.49132.08132.43132.100.25%56,808
Sep 5, 2025132.66132.94131.27132.10131.770.03%88,433
Sep 4, 2025131.18132.11130.86132.06131.730.56%94,748
Sep 3, 2025131.05131.35130.68131.32130.990.58%40,729
Sep 2, 2025130.01130.63129.55130.56130.23-0.84%57,938
Aug 29, 2025132.25132.25131.49131.67131.34-0.56%31,113
Aug 28, 2025132.11132.55131.88132.41132.080.33%85,944
Aug 27, 2025131.46132.11131.25131.97131.640.33%71,928
Aug 26, 2025131.10131.57130.97131.54131.210.39%23,916
Aug 25, 2025131.39131.59131.03131.03130.70-0.49%30,675
Aug 22, 2025129.97131.99129.95131.67131.341.57%45,454
Aug 21, 2025129.68130.09129.34129.63129.31-0.36%59,789
Aug 20, 2025130.37130.37129.17130.10129.77-0.17%62,153
Aug 19, 2025130.47131.26130.18130.32129.99-0.31%191,026
Aug 18, 2025130.53130.95130.42130.72130.390.05%130,706
Aug 15, 2025131.31131.31130.54130.66130.33-0.40%31,035