iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
131.74
+0.42 (0.32%)
Sep 4, 2025, 2:45 PM - Market open
SUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 131.05 | 131.35 | 130.68 | 131.32 | 131.32 | 0.58% | 40,729 |
| Sep 2, 2025 | 130.01 | 130.63 | 129.55 | 130.56 | 130.56 | -0.84% | 57,938 |
| Aug 29, 2025 | 132.25 | 132.25 | 131.49 | 131.67 | 131.67 | -0.56% | 31,113 |
| Aug 28, 2025 | 132.11 | 132.55 | 131.88 | 132.41 | 132.41 | 0.33% | 85,944 |
| Aug 27, 2025 | 131.46 | 132.11 | 131.25 | 131.97 | 131.97 | 0.33% | 71,928 |
| Aug 26, 2025 | 131.10 | 131.57 | 130.97 | 131.54 | 131.54 | 0.39% | 23,916 |
| Aug 25, 2025 | 131.39 | 131.59 | 131.03 | 131.03 | 131.03 | -0.49% | 30,675 |
| Aug 22, 2025 | 129.97 | 131.99 | 129.95 | 131.67 | 131.67 | 1.57% | 45,454 |
| Aug 21, 2025 | 129.68 | 130.09 | 129.34 | 129.63 | 129.63 | -0.36% | 59,789 |
| Aug 20, 2025 | 130.37 | 130.37 | 129.17 | 130.10 | 130.10 | -0.17% | 62,153 |
| Aug 19, 2025 | 130.47 | 131.26 | 130.18 | 130.32 | 130.32 | -0.31% | 191,026 |
| Aug 18, 2025 | 130.53 | 130.95 | 130.42 | 130.72 | 130.72 | 0.05% | 130,706 |
| Aug 15, 2025 | 131.31 | 131.31 | 130.54 | 130.66 | 130.66 | -0.40% | 31,035 |
| Aug 14, 2025 | 130.98 | 131.31 | 130.76 | 131.18 | 131.18 | -0.29% | 18,516 |
| Aug 13, 2025 | 131.17 | 131.66 | 131.07 | 131.56 | 131.56 | 0.60% | 126,611 |
| Aug 12, 2025 | 129.69 | 130.84 | 129.62 | 130.77 | 130.77 | 1.11% | 95,480 |
| Aug 11, 2025 | 129.84 | 130.04 | 129.24 | 129.34 | 129.34 | -0.39% | 24,917 |
| Aug 8, 2025 | 129.34 | 130.03 | 129.34 | 129.84 | 129.84 | 0.60% | 39,054 |
| Aug 7, 2025 | 130.01 | 130.17 | 128.44 | 129.07 | 129.07 | 0.02% | 23,546 |
| Aug 6, 2025 | 128.56 | 129.17 | 128.31 | 129.05 | 129.05 | 0.52% | 23,198 |
| Aug 5, 2025 | 129.24 | 129.28 | 128.19 | 128.38 | 128.38 | -0.57% | 38,413 |
| Aug 4, 2025 | 127.74 | 129.11 | 127.50 | 129.11 | 129.11 | 1.79% | 51,764 |
| Aug 1, 2025 | 127.54 | 127.54 | 126.12 | 126.84 | 126.84 | -1.37% | 37,951 |
| Jul 31, 2025 | 129.81 | 130.16 | 128.32 | 128.60 | 128.60 | -0.73% | 34,798 |
| Jul 30, 2025 | 129.65 | 130.08 | 128.91 | 129.55 | 129.55 | -0.08% | 60,162 |
| Jul 29, 2025 | 130.07 | 130.21 | 129.46 | 129.66 | 129.66 | -0.07% | 69,278 |
| Jul 28, 2025 | 129.93 | 129.98 | 129.56 | 129.75 | 129.75 | -0.06% | 27,070 |
| Jul 25, 2025 | 129.31 | 129.91 | 129.29 | 129.83 | 129.83 | 0.58% | 12,389 |
| Jul 24, 2025 | 129.08 | 129.36 | 128.93 | 129.08 | 129.08 | - | 29,917 |
| Jul 23, 2025 | 128.49 | 129.08 | 128.23 | 129.08 | 129.08 | 0.77% | 73,010 |
| Jul 22, 2025 | 127.85 | 128.25 | 127.53 | 128.10 | 128.10 | 0.28% | 24,333 |
| Jul 21, 2025 | 128.00 | 128.38 | 127.71 | 127.74 | 127.74 | -0.10% | 49,017 |
| Jul 18, 2025 | 128.28 | 128.28 | 127.57 | 127.87 | 127.87 | -0.04% | 43,767 |
| Jul 17, 2025 | 127.10 | 127.95 | 126.95 | 127.92 | 127.92 | 0.74% | 31,940 |
| Jul 16, 2025 | 126.83 | 127.07 | 125.60 | 126.98 | 126.98 | 0.27% | 82,805 |
| Jul 15, 2025 | 127.95 | 128.10 | 126.64 | 126.64 | 126.64 | -0.55% | 48,187 |
| Jul 14, 2025 | 126.91 | 127.45 | 126.78 | 127.34 | 127.34 | 0.20% | 73,813 |
| Jul 11, 2025 | 127.19 | 127.38 | 127.08 | 127.08 | 127.08 | -0.59% | 41,276 |
| Jul 10, 2025 | 127.67 | 128.12 | 127.40 | 127.83 | 127.83 | 0.15% | 43,973 |
| Jul 9, 2025 | 127.49 | 127.85 | 127.09 | 127.64 | 127.64 | 0.51% | 27,077 |
| Jul 8, 2025 | 127.13 | 127.42 | 126.94 | 126.99 | 126.99 | -0.04% | 333,869 |
| Jul 7, 2025 | 127.61 | 127.70 | 126.49 | 127.04 | 127.04 | -0.81% | 40,932 |
| Jul 3, 2025 | 127.57 | 128.21 | 127.48 | 128.08 | 128.08 | 0.65% | 46,734 |
| Jul 2, 2025 | 126.53 | 127.25 | 126.53 | 127.25 | 127.25 | 0.45% | 45,232 |
| Jul 1, 2025 | 126.29 | 126.94 | 126.29 | 126.68 | 126.68 | -0.06% | 29,989 |
| Jun 30, 2025 | 126.40 | 127.00 | 126.18 | 126.75 | 126.75 | 0.62% | 43,836 |
| Jun 27, 2025 | 125.45 | 126.47 | 125.33 | 125.97 | 125.97 | 0.49% | 40,030 |
| Jun 26, 2025 | 125.00 | 125.38 | 124.76 | 125.36 | 125.36 | 0.55% | 40,794 |
| Jun 25, 2025 | 124.99 | 125.00 | 124.42 | 124.67 | 124.67 | -0.03% | 30,826 |
| Jun 24, 2025 | 124.02 | 124.88 | 123.90 | 124.71 | 124.71 | 1.27% | 36,863 |