Skip to main content
/
iShares MSCI USA ESG Select ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
124.43
+0.46 (0.37%)
Jun 12, 2025, 4:00 PM - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025123.64124.41123.64124.29-0.26%33,527
Jun 11, 2025124.63124.84123.73123.97123.97-0.35%54,146
Jun 10, 2025123.95124.54123.82124.40124.400.45%69,460
Jun 9, 2025124.20124.25123.81123.84123.84-0.09%50,421
Jun 6, 2025124.01124.28123.68123.95123.950.70%40,343
Jun 5, 2025123.72124.20122.67123.09123.09-0.27%75,444
Jun 4, 2025123.61123.82123.38123.42123.420.07%50,111
Jun 3, 2025122.40123.47122.30123.33123.330.78%97,201
Jun 2, 2025121.67122.43120.86122.38122.380.32%73,765
May 30, 2025121.95122.39120.95121.99121.99-0.21%80,879
May 29, 2025122.99122.99121.57122.25122.250.24%58,417
May 28, 2025122.69122.96121.83121.96121.96-0.57%69,685
May 27, 2025121.52122.73121.35122.66122.662.11%83,758
May 23, 2025119.50120.61119.50120.12120.12-0.66%70,182
May 22, 2025120.98121.72120.78120.92120.92-0.12%71,956
May 21, 2025122.23123.05120.94121.06121.06-1.73%92,918
May 20, 2025123.16123.42122.60123.19123.19-0.32%64,683
May 19, 2025122.07123.65122.07123.59123.590.08%78,074
May 16, 2025122.76123.49122.49123.49123.490.75%99,294
May 15, 2025121.18122.57121.18122.57122.570.93%68,902
May 14, 2025121.59121.72121.12121.44121.44-0.07%121,839
May 13, 2025120.72121.93120.66121.52121.520.70%75,804
May 12, 2025120.26120.67119.52120.67120.673.26%58,089
May 9, 2025117.34117.53116.68116.86116.86-0.21%96,317
May 8, 2025116.95118.18116.47117.11117.110.86%64,529
May 7, 2025115.82116.41115.00116.11116.110.47%71,860
May 6, 2025115.41116.32115.16115.57115.57-0.92%74,438
May 5, 2025116.12117.22116.12116.64116.64-0.21%56,126
May 2, 2025116.55117.25116.35116.88116.881.59%54,769
May 1, 2025115.75116.39115.01115.05115.050.19%83,139
Apr 30, 2025113.09115.06112.07114.83114.830.38%66,734
Apr 29, 2025113.22114.55113.22114.39114.390.63%54,591
Apr 28, 2025113.62113.92112.59113.67113.670.05%78,939
Apr 25, 2025112.69113.61112.34113.61113.610.71%67,188
Apr 24, 2025110.91112.89110.61112.81112.812.23%52,235
Apr 23, 2025111.48112.35110.07110.35110.351.30%93,626
Apr 22, 2025107.43109.09107.34108.93108.932.76%72,952
Apr 21, 2025107.54107.74104.93106.00106.00-2.47%126,877
Apr 17, 2025108.65109.56108.16108.68108.680.51%114,371
Apr 16, 2025109.17109.96107.13108.13108.13-2.14%68,620
Apr 15, 2025110.64111.35110.23110.49110.49-0.12%56,225
Apr 14, 2025111.27111.47109.67110.62110.621.20%91,960
Apr 11, 2025107.37109.65106.54109.31109.311.66%105,828
Apr 10, 2025108.78108.93104.70107.53107.53-3.14%109,030
Apr 9, 2025101.27111.75101.20111.02111.028.88%314,334
Apr 8, 2025107.09107.59100.63101.97101.97-1.71%214,799
Apr 7, 2025101.27107.4099.48103.74103.74-0.50%345,408
Apr 4, 2025108.13108.47104.21104.26104.26-5.83%1,021,651
Apr 3, 2025112.06112.83110.65110.72110.72-4.58%166,095
Apr 2, 2025114.06116.49113.89116.03116.030.67%58,498