Skip to main content
logo
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
140.13
+1.38 (0.99%)
Apr 14, 2026, 4:00 PM EDT - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026139.30140.13139.29140.13140.130.99%39,980
Apr 13, 2026136.65138.75136.57138.75138.751.24%59,184
Apr 10, 2026137.88137.88136.98137.05137.05-0.41%82,403
Apr 9, 2026137.09137.71136.49137.61137.610.15%68,253
Apr 8, 2026137.70137.72136.92137.40137.402.49%38,016
Apr 7, 2026133.65134.10132.72134.06134.060.01%53,507
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%46,031
Mar 26, 2026132.39133.35131.28131.37131.37-1.51%42,492
Mar 25, 2026133.99134.38132.97133.39133.390.35%23,808
Mar 24, 2026132.68133.61132.34132.93132.93-0.51%34,330
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, 2026135.75136.36135.49135.66135.660.23%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
Mar 12, 2026136.09136.09134.64134.73134.41-1.79%36,232
Mar 11, 2026137.49137.66136.67137.18136.85-0.17%32,470
Mar 10, 2026137.78138.74137.03137.41137.08-0.27%51,150
Mar 9, 2026135.33138.09134.52137.78137.450.77%67,321
Mar 6, 2026136.96137.45136.27136.73136.41-1.26%41,307
Mar 5, 2026138.60139.06137.50138.48138.15-0.47%52,687
Mar 4, 2026138.90139.64138.20139.14138.810.48%54,706
Mar 3, 2026137.61138.89136.46138.48138.15-1.06%67,607
Mar 2, 2026138.40140.46138.30139.96139.630.01%130,729
Feb 27, 2026139.07139.99139.07139.95139.62-0.48%83,428
Feb 26, 2026141.19141.20139.64140.63140.30-0.38%38,411
Feb 25, 2026140.49141.21140.44141.16140.830.84%35,434
Feb 24, 2026138.69140.07138.41139.99139.660.87%50,014
Feb 23, 2026140.16140.55138.44138.78138.45-1.27%33,346
Feb 20, 2026139.23140.75139.23140.57140.240.58%105,023
Feb 19, 2026139.85139.89139.13139.76139.43-0.39%43,371
Feb 18, 2026139.80140.89139.80140.31139.980.57%30,427
Feb 17, 2026139.20139.94138.19139.51139.18-0.09%55,149
Feb 13, 2026139.25140.53138.62139.63139.300.56%35,627
Feb 12, 2026141.90142.29138.75138.85138.52-1.83%46,743
Feb 11, 2026142.32142.33140.79141.44141.100.04%35,201
Feb 10, 2026141.70142.09141.26141.38141.04-0.23%38,820
Feb 9, 2026140.52142.03140.52141.70141.360.52%27,507
Feb 6, 2026139.04141.28139.04140.96140.632.43%54,934
Feb 5, 2026138.61138.95137.45137.61137.28-1.40%46,933
Feb 4, 2026140.07140.21138.50139.56139.23-0.19%49,976
Feb 3, 2026141.87141.87138.90139.82139.49-1.50%61,815
Feb 2, 2026140.64142.20140.56141.95141.610.55%25,278