Skip to main content
IC
iShares MSCI USA ESG Select ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
121.52
+0.85 (0.70%)
At close: May 13, 2025, 4:00 PM
121.52
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2025120.72121.93120.66121.52121.520.70%75,804
May 12, 2025120.26120.67119.52120.67120.673.26%58,089
May 9, 2025117.34117.53116.68116.86116.86-0.21%96,317
May 8, 2025116.95118.18116.47117.11117.110.86%64,529
May 7, 2025115.82116.41115.00116.11116.110.47%71,860
May 6, 2025115.41116.32115.16115.57115.57-0.92%74,438
May 5, 2025116.12117.22116.12116.64116.64-0.21%56,126
May 2, 2025116.55117.25116.35116.88116.881.59%54,769
May 1, 2025115.75116.39115.01115.05115.050.19%83,139
Apr 30, 2025113.09115.06112.07114.83114.830.38%66,734
Apr 29, 2025113.22114.55113.22114.39114.390.63%54,591
Apr 28, 2025113.62113.92112.59113.67113.670.05%78,939
Apr 25, 2025112.69113.61112.34113.61113.610.71%67,188
Apr 24, 2025110.91112.89110.61112.81112.812.23%52,235
Apr 23, 2025111.48112.35110.07110.35110.351.30%93,626
Apr 22, 2025107.43109.09107.34108.93108.932.76%72,952
Apr 21, 2025107.54107.74104.93106.00106.00-2.47%126,877
Apr 17, 2025108.65109.56108.16108.68108.680.51%114,371
Apr 16, 2025109.17109.96107.13108.13108.13-2.14%68,620
Apr 15, 2025110.64111.35110.23110.49110.49-0.12%56,225
Apr 14, 2025111.27111.47109.67110.62110.621.20%91,960
Apr 11, 2025107.37109.65106.54109.31109.311.66%105,828
Apr 10, 2025108.78108.93104.70107.53107.53-3.14%109,030
Apr 9, 2025101.27111.75101.20111.02111.028.88%314,334
Apr 8, 2025107.09107.59100.63101.97101.97-1.71%214,799
Apr 7, 2025101.27107.4099.48103.74103.74-0.50%345,408
Apr 4, 2025108.13108.47104.21104.26104.26-5.83%1,021,651
Apr 3, 2025112.06112.83110.65110.72110.72-4.58%166,095
Apr 2, 2025114.06116.49113.89116.03116.030.67%58,498
Apr 1, 2025114.47115.48113.72115.26115.260.34%103,972
Mar 31, 2025112.94115.06112.45114.87114.870.63%93,020
Mar 28, 2025116.00116.11113.96114.15114.15-1.84%44,186
Mar 27, 2025116.50117.09116.05116.29116.29-0.51%58,760
Mar 26, 2025118.07118.31116.61116.89116.89-1.16%62,633
Mar 25, 2025118.11118.40117.80118.26118.260.27%47,072
Mar 24, 2025117.14118.16117.14117.94117.941.80%145,242
Mar 21, 2025115.07116.00114.76115.85115.85-0.15%93,206
Mar 20, 2025115.72116.89115.62116.02116.02-0.38%110,477
Mar 19, 2025115.50117.28115.35116.46116.460.98%83,136
Mar 18, 2025116.08116.08114.96115.33115.33-1.23%157,067
Mar 17, 2025115.39117.27115.32116.77116.481.01%105,131
Mar 14, 2025114.26115.75114.09115.60115.312.10%140,599
Mar 13, 2025114.70114.70112.91113.22112.94-1.42%107,534
Mar 12, 2025115.44115.61114.04114.85114.560.50%78,475
Mar 11, 2025115.28115.69113.66114.28114.00-1.00%132,308
Mar 10, 2025117.01117.43114.64115.43115.14-2.78%91,724
Mar 7, 2025117.52118.91116.49118.73118.440.61%84,073
Mar 6, 2025118.53119.56117.61118.01117.72-1.67%107,563
Mar 5, 2025119.04120.49118.28120.02119.720.83%93,137
Mar 4, 2025119.57120.64117.98119.03118.73-1.11%117,671