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
Sep 25, 2025133.53133.93133.07133.77133.77-0.39%56,871
Sep 24, 2025135.08135.08134.07134.30134.30-0.45%99,491
Sep 23, 2025135.49135.79134.77134.91134.91-0.49%41,602
Sep 22, 2025134.61135.69134.49135.58135.580.59%81,177
Sep 19, 2025134.86134.98134.21134.78134.780.28%51,112
Sep 18, 2025134.19134.89133.94134.41134.410.79%141,872
Sep 17, 2025133.42134.18133.05133.35133.35-0.03%138,106
Sep 16, 2025133.90133.92133.20133.39133.39-0.61%49,259
Sep 15, 2025133.91134.33133.91134.21133.880.43%65,275
Sep 12, 2025133.86134.01133.56133.64133.31-0.26%47,691
Sep 11, 2025132.92134.11132.89133.99133.661.17%145,451
Sep 10, 2025132.79132.98132.15132.44132.110.01%123,075
Sep 9, 2025132.41132.43131.84132.43132.10-48,588
Sep 8, 2025132.26132.49132.08132.43132.100.25%56,808
Sep 5, 2025132.66132.94131.27132.10131.770.03%88,433
Sep 4, 2025131.18132.11130.86132.06131.730.56%94,748
Sep 3, 2025131.05131.35130.68131.32130.990.58%40,730
Sep 2, 2025130.01130.63129.55130.56130.23-0.84%57,938
Aug 29, 2025132.25132.25131.49131.67131.34-0.56%31,113
Aug 28, 2025132.11132.55131.88132.41132.080.33%85,944
Aug 27, 2025131.46132.11131.25131.97131.640.33%71,928
Aug 26, 2025131.10131.57130.97131.54131.210.39%23,916
Aug 25, 2025131.39131.59131.03131.03130.70-0.49%30,675
Aug 22, 2025129.97131.99129.95131.67131.341.57%45,454
Aug 21, 2025129.68130.09129.34129.63129.31-0.36%59,789
Aug 20, 2025130.37130.37129.17130.10129.78-0.17%62,153
Aug 19, 2025130.47131.26130.18130.32129.99-0.31%191,026
Aug 18, 2025130.53130.95130.42130.72130.390.05%130,706
Aug 15, 2025131.31131.31130.54130.66130.33-0.40%31,035
Aug 14, 2025130.98131.31130.76131.18130.85-0.29%18,516
Aug 13, 2025131.17131.66131.07131.56131.230.60%126,611
Aug 12, 2025129.69130.84129.62130.77130.441.11%95,480
Aug 11, 2025129.84130.04129.24129.34129.02-0.39%24,917
Aug 8, 2025129.34130.03129.34129.84129.520.60%39,054
Aug 7, 2025130.01130.17128.44129.07128.750.02%23,546
Aug 6, 2025128.56129.17128.31129.05128.730.52%23,198
Aug 5, 2025129.24129.28128.19128.38128.06-0.57%38,413
Aug 4, 2025127.74129.11127.50129.11128.791.79%51,764
Aug 1, 2025127.54127.54126.12126.84126.52-1.37%37,951
Jul 31, 2025129.81130.16128.32128.60128.28-0.73%34,798
Jul 30, 2025129.65130.08128.91129.55129.23-0.08%60,162
Jul 29, 2025130.07130.21129.46129.66129.34-0.07%69,278
Jul 28, 2025129.93129.98129.56129.75129.43-0.06%27,070
Jul 25, 2025129.31129.91129.29129.83129.510.58%12,389
Jul 24, 2025129.08129.36128.93129.08128.76-29,917
Jul 23, 2025128.49129.08128.23129.08128.760.77%73,010
Jul 22, 2025127.85128.25127.53128.10127.780.28%24,333
Jul 21, 2025128.00128.38127.71127.74127.42-0.10%49,017
Jul 18, 2025128.28128.28127.57127.87127.55-0.04%43,767
Jul 17, 2025127.10127.95126.95127.92127.600.74%31,940