Skip to main content
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
136.73
-1.75 (-1.26%)
Mar 6, 2026, 4:00 PM EST - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026136.96137.45136.27136.73136.73-1.26%41,307
Mar 5, 2026138.60139.06137.50138.48138.48-0.47%52,687
Mar 4, 2026138.90139.64138.20139.14139.140.48%54,706
Mar 3, 2026137.61138.89136.46138.48138.48-1.06%67,607
Mar 2, 2026138.40140.46138.30139.96139.960.01%130,729
Feb 27, 2026139.07139.99139.07139.95139.95-0.48%83,410
Feb 26, 2026141.19141.20139.64140.63140.63-0.38%38,411
Feb 25, 2026140.49141.21140.44141.16141.160.84%35,434
Feb 24, 2026138.69140.07138.41139.99139.990.87%50,015
Feb 23, 2026140.16140.55138.44138.78138.78-1.27%33,346
Feb 20, 2026139.23140.75139.23140.57140.570.58%105,023
Feb 19, 2026139.85139.89139.13139.76139.76-0.39%43,371
Feb 18, 2026139.80140.89139.80140.31140.310.57%30,427
Feb 17, 2026139.20139.94138.19139.51139.51-0.09%55,149
Feb 13, 2026139.25140.53138.62139.63139.630.56%35,627
Feb 12, 2026141.90142.29138.75138.85138.85-1.83%46,743
Feb 11, 2026142.32142.33140.79141.44141.440.04%35,201
Feb 10, 2026141.70142.09141.26141.38141.38-0.23%38,820
Feb 9, 2026140.52142.03140.52141.70141.700.52%27,507
Feb 6, 2026139.04141.28139.04140.96140.962.43%54,929
Feb 5, 2026138.61138.95137.45137.61137.61-1.40%46,933
Feb 4, 2026140.07140.21138.50139.56139.56-0.19%49,976
Feb 3, 2026141.87141.87138.90139.82139.82-1.50%61,815
Feb 2, 2026140.64142.20140.56141.95141.950.55%25,278
Jan 30, 2026141.43141.76140.31141.17141.17-0.49%281,975
Jan 29, 2026142.69142.69140.21141.87141.87-0.62%54,459
Jan 28, 2026142.99143.18142.49142.75142.750.09%225,018
Jan 27, 2026142.58142.97142.52142.62142.620.30%225,278
Jan 26, 2026141.56142.39141.56142.20142.200.62%104,162
Jan 23, 2026141.48141.65141.01141.33141.33-0.16%98,161
Jan 22, 2026141.64141.88141.15141.56141.560.60%72,800
Jan 21, 2026139.22141.36139.22140.72140.721.38%76,395
Jan 20, 2026139.70140.17138.63138.80138.80-2.08%105,696
Jan 16, 2026142.25142.25141.52141.76141.76-0.07%52,877
Jan 15, 2026142.49142.64141.76141.86141.860.32%85,951
Jan 14, 2026141.60141.60140.59141.41141.41-0.45%106,010
Jan 13, 2026142.35142.42141.60142.05142.05-0.16%82,850
Jan 12, 2026141.29142.41141.29142.28142.280.13%112,045
Jan 9, 2026141.41142.37141.27142.09142.090.72%89,857
Jan 8, 2026141.11141.32140.85141.08141.08-0.19%87,963
Jan 7, 2026141.80142.11141.32141.35141.35-0.24%131,996
Jan 6, 2026140.56141.80140.56141.69141.690.78%99,640
Jan 5, 2026140.28140.94140.10140.59140.590.67%79,804
Jan 2, 2026140.12140.25138.99139.65139.650.22%67,823
Dec 31, 2025140.43140.48139.31139.35139.35-0.83%41,282
Dec 30, 2025140.67140.84140.48140.52140.52-0.18%45,930
Dec 29, 2025140.73141.12140.45140.78140.78-0.36%36,477
Dec 26, 2025141.11141.37141.08141.28141.280.09%112,690
Dec 24, 2025140.71141.23140.54141.16141.160.30%22,745
Dec 23, 2025140.06140.77140.05140.74140.740.29%67,952
Dec 22, 2025140.15140.41139.86140.34140.340.62%90,436
Dec 19, 2025138.53139.54138.53139.48139.481.01%115,300
Dec 18, 2025138.47138.94137.79138.09138.090.70%73,528
Dec 17, 2025138.95138.95137.09137.13137.13-1.15%80,416
Dec 16, 2025138.80139.21138.07138.72138.72-0.45%125,993
Dec 15, 2025140.56140.56139.19139.35139.00-0.24%140,577
Dec 12, 2025141.25141.33139.43139.69139.34-1.19%102,568
Dec 11, 2025140.46141.48140.16141.37141.010.30%64,079
Dec 10, 2025139.92141.37139.78140.95140.590.67%101,714
Dec 9, 2025139.92140.49139.92140.01139.66-0.06%83,975
Dec 8, 2025140.91140.91139.77140.10139.74-0.33%76,245
Dec 5, 2025140.47141.10140.44140.56140.200.17%83,954
Dec 4, 2025140.32140.41139.87140.32139.960.06%54,678
Dec 3, 2025139.41140.37139.18140.23139.870.49%82,835
Dec 2, 2025139.60139.85139.19139.54139.190.23%78,283
Dec 1, 2025138.79139.81138.71139.22138.87-0.34%87,455
Nov 28, 2025139.35139.78139.28139.69139.340.33%28,222
Nov 26, 2025138.84139.60138.83139.23138.880.56%68,255
Nov 25, 2025136.83138.54136.37138.45138.101.12%58,457
Nov 24, 2025135.65137.09135.41136.92136.571.52%77,372
Nov 21, 2025133.97136.09133.37134.87134.531.14%48,433
Nov 20, 2025137.44137.86133.25133.35133.01-1.49%63,983
Nov 19, 2025134.92136.17134.77135.37135.030.39%74,029
Nov 18, 2025135.01135.67134.04134.84134.50-0.69%100,195
Nov 17, 2025136.79137.44135.22135.78135.44-1.11%79,236
Nov 14, 2025135.90137.99135.90137.31136.96-0.05%71,724
Nov 13, 2025138.94139.10137.14137.38137.03-1.63%64,168
Nov 12, 2025139.78139.82139.37139.65139.300.23%173,575
Nov 11, 2025138.72139.50138.72139.33138.980.19%69,145
Nov 10, 2025138.19139.29137.76139.07138.721.44%60,199
Nov 7, 2025136.39137.10135.17137.09136.740.01%68,904
Nov 6, 2025138.30138.36136.68137.07136.72-1.08%52,948
Nov 5, 2025137.92139.17137.92138.57138.220.34%40,317
Nov 4, 2025138.19138.97137.98138.10137.75-1.19%56,340
Nov 3, 2025139.99139.99138.77139.77139.420.17%55,598
Oct 31, 2025139.66139.96138.91139.53139.180.36%63,951
Oct 30, 2025139.29140.27139.03139.03138.68-0.34%49,528
Oct 29, 2025140.26140.26138.85139.51139.16-0.21%123,382
Oct 28, 2025139.87140.18139.35139.80139.450.18%42,054
Oct 27, 2025139.22139.63139.01139.55139.201.15%74,826
Oct 24, 2025137.98138.37137.80137.96137.610.69%58,772
Oct 23, 2025136.11137.25136.11137.01136.660.56%52,586
Oct 22, 2025137.10137.10135.47136.25135.90-0.64%61,490
Oct 21, 2025136.77137.36136.62137.13136.780.23%29,973
Oct 20, 2025136.02136.99135.89136.81136.461.07%31,057
Oct 17, 2025134.17135.66134.14135.36135.020.71%211,996
Oct 16, 2025135.68135.94133.86134.41134.07-0.67%156,616
Oct 15, 2025135.78136.31134.52135.32134.980.40%36,255
Oct 14, 2025133.59135.34133.21134.78134.44-0.03%48,584
Oct 13, 2025134.61135.14134.31134.82134.481.41%35,050