Skip to main content
logo
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
156.07
-0.60 (-0.38%)
Oct 23, 2026, 4:00 PM EDT - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026156.08156.68155.84156.07156.07-0.38%17,538
Oct 22, 2026156.59157.15156.11156.67156.67-0.87%31,782
Oct 21, 2026157.42158.24157.09158.05158.050.72%25,550
Oct 20, 2026156.04157.58156.04156.92156.920.42%25,835
Oct 19, 2026156.43156.99156.15156.26156.260.37%34,648
Oct 16, 2026157.69157.71155.36155.68155.68-1.19%35,987
Oct 15, 2026156.17157.61155.95157.55157.550.59%32,998
Oct 14, 2026157.77158.05156.17156.62156.62-1.26%19,734
Oct 13, 2026158.46158.87158.08158.62158.62-0.04%31,952
Oct 12, 2026158.90159.02158.56158.69158.69-0.20%19,510
Oct 9, 2026158.60159.18158.52159.01159.010.59%26,501
Oct 8, 2026157.93158.35157.36158.09158.08-0.26%36,900
Oct 7, 2026158.44158.73157.99158.50158.50-0.47%32,314
Oct 6, 2026159.00159.73159.00159.25159.250.59%183,063
Oct 5, 2026157.28158.60157.24158.31158.310.73%34,473
Oct 2, 2026157.54157.76156.99157.17157.170.65%26,843
Oct 1, 2026156.23156.39155.12156.16156.160.31%45,218
Sep 30, 2026156.51157.06155.68155.68155.68-0.21%33,310
Sep 29, 2026156.70156.70155.68156.01156.01-0.23%31,810
Sep 28, 2026156.43156.96155.98156.37156.37-0.54%33,981
Sep 25, 2026156.95157.40156.69157.22157.220.43%42,366
Sep 24, 2026156.03157.04155.99156.55156.55-0.15%16,789
Sep 23, 2026157.76157.76156.66156.78156.78-0.75%61,708
Sep 22, 2026157.97158.21157.65157.96157.960.16%53,497
Sep 21, 2026156.32157.94156.32157.70157.701.43%30,923
Sep 18, 2026155.53155.53154.85155.48155.480.06%35,758
Sep 17, 2026155.55155.55154.98155.38155.381.10%46,005
Sep 16, 2026154.54155.18153.11153.68153.68-0.30%17,936
Sep 15, 2026154.84154.84154.07154.15154.15-0.55%20,219
Sep 14, 2026155.00155.73154.94155.34155.00-0.53%28,547
Sep 11, 2026156.21156.50156.01156.16155.820.86%25,396
Sep 10, 2026155.12155.50154.76154.83154.49-0.78%34,139
Sep 9, 2026156.57156.57155.86156.04155.70-0.60%39,379
Sep 8, 2026157.72157.72156.98156.98156.64-0.73%29,055
Sep 4, 2026158.47158.61157.99158.13157.79-0.40%22,736
Sep 3, 2026157.86158.85157.58158.77158.420.99%43,181
Sep 2, 2026156.87157.54156.57157.21156.870.27%141,432
Sep 1, 2026157.31157.65156.45156.79156.45-1.00%29,448
Aug 31, 2026158.27158.50158.02158.38158.03-0.22%22,363
Aug 28, 2026159.68159.82158.64158.72158.38-0.60%23,839
Aug 27, 2026158.88159.93158.88159.68159.331.09%19,894
Aug 26, 2026157.19158.19157.19157.96157.620.11%18,126
Aug 25, 2026157.82157.87157.28157.79157.450.28%45,363
Aug 24, 2026157.81157.81157.19157.35157.01-0.42%30,807
Aug 21, 2026158.00158.18157.59158.01157.670.55%19,683
Aug 20, 2026157.83158.23157.14157.15156.81-0.76%47,146
Aug 19, 2026158.65158.95158.31158.35158.010.15%24,805
Aug 18, 2026158.27158.45158.01158.12157.78-0.60%22,716
Aug 17, 2026159.70159.70159.04159.08158.73-0.42%48,964
Aug 14, 2026160.23160.23159.59159.75159.41-0.29%14,091