Skip to main content
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
125.97
+0.61 (0.49%)
Jun 27, 2025, 4:00 PM - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025125.45126.47125.33125.97125.970.49%40,030
Jun 26, 2025125.00125.38124.76125.36125.360.55%40,794
Jun 25, 2025124.99125.00124.42124.67124.67-0.03%30,826
Jun 24, 2025124.02124.88123.90124.71124.711.27%36,863
Jun 23, 2025122.02123.18121.63123.15123.150.91%56,198
Jun 20, 2025122.90123.09121.74122.04122.04-0.25%50,834
Jun 18, 2025122.57123.02122.15122.35122.35-0.12%39,656
Jun 17, 2025123.02123.33122.31122.50122.50-0.90%50,203
Jun 16, 2025123.10123.96123.04123.61123.610.82%50,147
Jun 13, 2025123.10123.74122.44122.61122.34-1.46%32,727
Jun 12, 2025123.64124.43123.64124.43124.160.37%36,174
Jun 11, 2025124.63124.84123.73123.97123.70-0.35%54,146
Jun 10, 2025123.95124.54123.82124.40124.130.45%69,460
Jun 9, 2025124.20124.25123.81123.84123.57-0.09%50,421
Jun 6, 2025124.01124.28123.68123.95123.680.70%40,343
Jun 5, 2025123.72124.20122.67123.09122.82-0.27%75,444
Jun 4, 2025123.61123.82123.38123.42123.150.07%50,111
Jun 3, 2025122.40123.47122.30123.33123.060.78%97,201
Jun 2, 2025121.67122.43120.86122.38122.110.32%73,765
May 30, 2025121.95122.39120.95121.99121.73-0.21%80,879
May 29, 2025122.99122.99121.57122.25121.980.24%58,417
May 28, 2025122.69122.96121.83121.96121.70-0.57%69,685
May 27, 2025121.52122.73121.35122.66122.392.11%83,758
May 23, 2025119.50120.61119.50120.12119.86-0.66%70,182
May 22, 2025120.98121.72120.78120.92120.66-0.12%71,956
May 21, 2025122.23123.05120.94121.06120.80-1.73%92,918
May 20, 2025123.16123.42122.60123.19122.92-0.32%64,683
May 19, 2025122.07123.65122.07123.59123.320.08%78,074
May 16, 2025122.76123.49122.49123.49123.220.75%99,294
May 15, 2025121.18122.57121.18122.57122.300.93%68,902
May 14, 2025121.59121.72121.12121.44121.18-0.07%121,839
May 13, 2025120.72121.93120.66121.52121.260.70%75,804
May 12, 2025120.26120.67119.52120.67120.413.26%58,089
May 9, 2025117.34117.53116.68116.86116.61-0.21%96,317
May 8, 2025116.95118.18116.47117.11116.860.86%64,529
May 7, 2025115.82116.41115.00116.11115.860.47%71,860
May 6, 2025115.41116.32115.16115.57115.32-0.92%74,438
May 5, 2025116.12117.22116.12116.64116.39-0.21%56,126
May 2, 2025116.55117.25116.35116.88116.631.59%54,769
May 1, 2025115.75116.39115.01115.05114.800.19%83,139
Apr 30, 2025113.09115.06112.07114.83114.580.38%66,734
Apr 29, 2025113.22114.55113.22114.39114.140.63%54,591
Apr 28, 2025113.62113.92112.59113.67113.420.05%78,939
Apr 25, 2025112.69113.61112.34113.61113.360.71%67,188
Apr 24, 2025110.91112.89110.61112.81112.572.23%52,235
Apr 23, 2025111.48112.35110.07110.35110.111.30%93,626
Apr 22, 2025107.43109.09107.34108.93108.692.76%72,952
Apr 21, 2025107.54107.74104.93106.00105.77-2.47%126,877
Apr 17, 2025108.65109.56108.16108.68108.440.51%114,371
Apr 16, 2025109.17109.96107.13108.13107.90-2.14%68,620