Skip to main content
logo
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
158.13
-0.64 (-0.40%)
At close: Sep 4, 2026, 4:00 PM EDT
158.13
0.00 (0.00%)
After-hours: Sep 4, 2026, 6:30 PM EDT

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026158.47158.61158.07158.07--0.44%9,256
Sep 3, 2026157.86158.85157.58158.77158.770.99%43,179
Sep 2, 2026156.87157.54156.57157.21157.210.27%141,429
Sep 1, 2026157.31157.65156.45156.79156.79-1.00%29,447
Aug 31, 2026158.27158.50158.02158.38158.38-0.22%22,363
Aug 28, 2026159.68159.82158.64158.72158.72-0.60%23,838
Aug 27, 2026158.88159.93158.88159.68159.671.09%19,893
Aug 26, 2026157.19158.19157.19157.96157.960.11%18,125
Aug 25, 2026157.82157.87157.28157.79157.790.28%45,363
Aug 24, 2026157.81157.81157.19157.35157.35-0.42%30,805
Aug 21, 2026158.00158.18157.59158.01158.010.55%19,678
Aug 20, 2026157.83158.23157.14157.15157.15-0.76%47,145
Aug 19, 2026158.65158.95158.31158.35158.350.15%24,804
Aug 18, 2026158.27158.45158.01158.12158.12-0.60%22,715
Aug 17, 2026159.70159.70159.04159.08159.08-0.42%48,963
Aug 14, 2026160.23160.23159.59159.75159.75-0.29%14,091
Aug 13, 2026159.50160.35159.50160.21160.210.78%43,351
Aug 12, 2026159.19159.19158.82158.97158.970.43%46,937
Aug 11, 2026159.00159.09158.17158.29158.29-0.26%43,010
Aug 10, 2026158.65158.97158.43158.71158.71-0.05%64,452
Aug 7, 2026158.64158.91158.31158.79158.790.63%29,796
Aug 6, 2026157.87158.32157.60157.79157.79-0.25%51,965
Aug 5, 2026159.20159.48158.09158.19158.19-0.04%28,924
Aug 4, 2026155.91158.67155.70158.25158.252.02%33,987
Aug 3, 2026153.66155.31153.61155.12155.121.28%33,031
Jul 31, 2026153.06153.59151.76153.16153.160.20%32,965
Jul 30, 2026152.40153.01151.70152.86152.861.49%52,815
Jul 29, 2026152.35153.20150.53150.61150.61-1.35%149,239
Jul 28, 2026152.08153.10151.65152.67152.670.30%76,895
Jul 27, 2026153.26153.26151.66152.21152.210.15%31,031
Jul 24, 2026151.66152.91151.66151.99151.990.22%43,238
Jul 23, 2026151.94152.17151.23151.66151.66-1.12%17,834
Jul 22, 2026153.16153.98153.16153.38153.38-0.17%20,484
Jul 21, 2026153.46153.72153.01153.64153.640.74%19,920
Jul 20, 2026153.64154.04152.49152.51152.51-0.33%38,498
Jul 17, 2026152.55153.68152.55153.01153.01-0.96%22,990
Jul 16, 2026154.42154.97153.88154.50154.50-0.32%22,285
Jul 15, 2026155.29155.58154.13155.00155.00-0.14%28,655
Jul 14, 2026155.06155.38154.62155.22155.220.39%23,999
Jul 13, 2026155.19155.51154.36154.62154.62-0.73%26,483
Jul 10, 2026155.07155.87154.69155.75155.750.37%34,575
Jul 9, 2026154.40155.40154.40155.18155.180.92%64,490
Jul 8, 2026153.21153.87152.71153.76153.76-0.31%31,235
Jul 7, 2026154.56154.82153.71154.24154.24-0.51%43,178
Jul 6, 2026154.43155.16154.15155.03155.030.78%24,736
Jul 2, 2026154.29155.04152.80153.83153.83-0.07%24,438
Jul 1, 2026153.70154.82153.57153.94153.94-0.23%20,775
Jun 30, 2026153.01154.57153.01154.30154.300.76%28,480
Jun 29, 2026152.11153.24151.21153.13153.131.32%33,412
Jun 26, 2026150.56151.90150.49151.13151.13-0.27%227,086