Skip to main content
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
140.56
+0.24 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025140.47141.10140.44140.56140.560.17%83,954
Dec 4, 2025140.32140.41139.87140.32140.320.06%54,678
Dec 3, 2025139.41140.37139.18140.23140.230.49%82,831
Dec 2, 2025139.60139.85139.19139.54139.540.23%78,283
Dec 1, 2025138.79139.81138.71139.22139.22-0.34%87,455
Nov 28, 2025139.35139.78139.28139.69139.690.33%28,219
Nov 26, 2025138.84139.60138.83139.23139.230.56%68,255
Nov 25, 2025136.83138.54136.37138.45138.451.12%58,457
Nov 24, 2025135.65137.09135.41136.92136.921.52%77,372
Nov 21, 2025133.97136.09133.37134.87134.871.14%48,433
Nov 20, 2025137.44137.86133.25133.35133.35-1.49%63,983
Nov 19, 2025134.92136.17134.77135.37135.370.39%74,029
Nov 18, 2025135.01135.67134.04134.84134.84-0.69%100,195
Nov 17, 2025136.79137.44135.22135.78135.78-1.11%79,236
Nov 14, 2025135.90137.99135.90137.31137.31-0.05%71,724
Nov 13, 2025138.94139.10137.14137.38137.38-1.63%64,168
Nov 12, 2025139.78139.82139.37139.65139.650.23%173,575
Nov 11, 2025138.72139.50138.72139.33139.330.19%69,145
Nov 10, 2025138.19139.29137.76139.07139.071.44%60,199
Nov 7, 2025136.39137.10135.17137.09137.090.01%68,904
Nov 6, 2025138.30138.36136.68137.07137.07-1.08%52,948
Nov 5, 2025137.92139.17137.92138.57138.570.34%40,317
Nov 4, 2025138.19138.97137.98138.10138.10-1.19%56,340
Nov 3, 2025139.99139.99138.77139.77139.770.17%55,598
Oct 31, 2025139.66139.96138.91139.53139.530.36%63,951
Oct 30, 2025139.29140.27139.03139.03139.03-0.34%49,528
Oct 29, 2025140.26140.26138.85139.51139.51-0.21%123,382
Oct 28, 2025139.87140.18139.35139.80139.800.18%42,054
Oct 27, 2025139.22139.63139.01139.55139.551.15%74,826
Oct 24, 2025137.98138.37137.80137.96137.960.69%58,772
Oct 23, 2025136.11137.25136.11137.01137.010.56%52,586
Oct 22, 2025137.10137.10135.47136.25136.25-0.64%61,490
Oct 21, 2025136.77137.36136.62137.13137.130.23%29,973
Oct 20, 2025136.02136.99135.89136.81136.811.07%31,057
Oct 17, 2025134.17135.66134.14135.36135.360.71%211,996
Oct 16, 2025135.68135.94133.86134.41134.41-0.67%156,616
Oct 15, 2025135.78136.31134.52135.32135.320.40%36,255
Oct 14, 2025133.59135.34133.21134.78134.78-0.03%48,584
Oct 13, 2025134.61135.14134.31134.82134.821.41%35,050
Oct 10, 2025136.76136.96132.87132.94132.94-2.54%38,280
Oct 9, 2025137.13137.34136.14136.41136.41-0.47%48,573
Oct 8, 2025136.35137.07136.29137.06137.060.64%45,033
Oct 7, 2025137.29137.47136.01136.19136.19-0.58%50,671
Oct 6, 2025137.18137.31136.67136.99136.990.31%77,633
Oct 3, 2025136.53137.17136.46136.57136.570.04%127,151
Oct 2, 2025136.59136.59135.92136.51136.510.30%39,342
Oct 1, 2025135.09136.24135.09136.10136.100.33%31,669
Sep 30, 2025135.06135.76134.81135.65135.650.34%87,038
Sep 29, 2025135.45135.62134.97135.19135.190.28%67,571
Sep 26, 2025134.01134.88133.92134.81134.810.78%65,519