Skip to main content
logo
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
151.46
+0.88 (0.58%)
May 22, 2026, 4:00 PM EDT - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026151.48152.05151.19151.46151.460.58%54,639
May 21, 2026149.85150.77149.63150.58150.58-0.02%25,167
May 20, 2026149.14150.63149.05150.61150.611.22%37,875
May 19, 2026149.10149.63148.57148.80148.80-0.66%29,146
May 18, 2026149.97150.32148.87149.79149.790.13%25,520
May 15, 2026150.06150.52149.57149.60149.60-1.18%28,858
May 14, 2026150.39151.69150.39151.38151.380.93%24,377
May 13, 2026149.56150.21149.05149.99149.990.40%12,002
May 12, 2026149.44149.45148.29149.39149.39-0.29%27,884
May 11, 2026149.47150.07149.42149.82149.820.15%32,464
May 8, 2026149.15149.73148.92149.59149.590.63%35,432
May 7, 2026149.54149.69148.49148.66148.66-0.52%46,636
May 6, 2026148.16149.46148.02149.43149.431.45%63,085
May 5, 2026146.61147.51146.61147.29147.291.13%22,059
May 4, 2026146.18146.61145.21145.65145.65-0.46%26,183
May 1, 2026146.65146.96146.32146.32146.320.25%33,802
Apr 30, 2026144.73146.05144.33145.95145.951.37%42,572
Apr 29, 2026144.16144.16143.43143.98143.98-0.01%42,945
Apr 28, 2026144.21144.38143.52144.00144.00-0.68%34,429
Apr 27, 2026144.58145.10144.50144.98144.980.15%24,814
Apr 24, 2026144.04144.79143.77144.76144.760.96%26,075
Apr 23, 2026143.87143.93142.25143.38143.38-0.68%25,407
Apr 22, 2026144.21144.39143.90144.36144.360.86%18,817
Apr 21, 2026144.07144.57142.98143.13143.13-0.47%43,651
Apr 20, 2026143.49143.89143.32143.81143.810.01%41,112
Apr 17, 2026142.88144.16142.77143.79143.791.42%38,163
Apr 16, 2026141.57142.08141.28141.78141.780.36%34,429
Apr 15, 2026140.45141.31140.32141.27141.270.81%30,813
Apr 14, 2026139.30140.13139.29140.13140.130.99%39,980
Apr 13, 2026136.65138.75136.57138.75138.751.24%59,186
Apr 10, 2026137.88137.88136.98137.05137.05-0.41%82,435
Apr 9, 2026137.09137.71136.49137.61137.610.15%68,253
Apr 8, 2026137.70137.72136.92137.40137.402.49%38,116
Apr 7, 2026133.65134.10132.72134.06134.060.01%53,632
Apr 6, 2026133.30134.07133.30134.05134.050.55%52,299
Apr 2, 2026131.50133.92131.23133.32133.320.11%36,455
Apr 1, 2026132.92133.86132.73133.17133.170.81%46,460
Mar 31, 2026129.99132.29129.99132.10132.102.73%41,579
Mar 30, 2026130.15130.15128.09128.59128.59-0.29%28,417
Mar 27, 2026130.60130.60128.80128.97128.97-1.83%46,032
Mar 26, 2026132.39133.35131.28131.37131.37-1.51%42,492
Mar 25, 2026133.99134.38132.97133.39133.390.35%23,814
Mar 24, 2026132.68133.61132.34132.93132.93-0.51%34,331
Mar 23, 2026134.00134.99133.38133.61133.611.20%47,349
Mar 20, 2026133.49133.49131.30132.03132.03-1.35%64,639
Mar 19, 2026132.81134.53132.78133.84133.84-0.02%74,358
Mar 18, 2026134.96135.32133.77133.87133.87-1.32%30,032
Mar 17, 2026135.75136.36135.49135.66135.660.47%49,631
Mar 16, 2026135.26135.91135.09135.35135.031.02%33,570
Mar 13, 2026135.48136.13133.85133.98133.66-0.56%52,314