Skip to main content
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
144.00
-0.98 (-0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.21144.38143.52144.00144.00-0.68%34,429
Apr 27, 2026144.58145.10144.50144.98144.980.15%24,814
Apr 24, 2026144.04144.79143.77144.76144.760.96%26,075
Apr 23, 2026143.87143.93142.25143.38143.38-0.68%25,407
Apr 22, 2026144.21144.39143.90144.36144.360.86%18,817
Apr 21, 2026144.07144.57142.98143.13143.13-0.47%43,651
Apr 20, 2026143.49143.89143.32143.81143.810.01%41,107
Apr 17, 2026142.88144.16142.77143.79143.791.42%38,163
Apr 16, 2026141.57142.08141.28141.78141.780.36%34,429
Apr 15, 2026140.45141.31140.32141.27141.270.81%30,813
Apr 14, 2026139.30140.13139.29140.13140.130.99%39,980
Apr 13, 2026136.65138.75136.57138.75138.751.24%59,184
Apr 10, 2026137.88137.88136.98137.05137.05-0.41%82,403
Apr 9, 2026137.09137.71136.49137.61137.610.15%68,253
Apr 8, 2026137.70137.72136.92137.40137.402.49%38,016
Apr 7, 2026133.65134.10132.72134.06134.060.01%53,507
Apr 6, 2026133.30134.07133.30134.05134.050.55%52,299
Apr 2, 2026131.50133.92131.23133.32133.320.11%36,455
Apr 1, 2026132.92133.86132.73133.17133.170.81%46,460
Mar 31, 2026129.99132.29129.99132.10132.102.73%41,579
Mar 30, 2026130.15130.15128.09128.59128.59-0.29%28,417
Mar 27, 2026130.60130.60128.80128.97128.97-1.83%46,031
Mar 26, 2026132.39133.35131.28131.37131.37-1.51%42,492
Mar 25, 2026133.99134.38132.97133.39133.390.35%23,808
Mar 24, 2026132.68133.61132.34132.93132.93-0.51%34,330
Mar 23, 2026134.00134.99133.38133.61133.611.20%47,349
Mar 20, 2026133.49133.49131.30132.03132.03-1.35%64,639
Mar 19, 2026132.81134.53132.78133.84133.84-0.02%74,358
Mar 18, 2026134.96135.32133.77133.87133.87-1.32%30,032
Mar 17, 2026135.75136.36135.49135.66135.660.23%49,631
Mar 16, 2026135.26135.91135.09135.35135.031.02%33,570
Mar 13, 2026135.48136.13133.85133.98133.66-0.56%52,314
Mar 12, 2026136.09136.09134.64134.73134.41-1.79%36,232
Mar 11, 2026137.49137.66136.67137.18136.85-0.17%32,470
Mar 10, 2026137.78138.74137.03137.41137.08-0.27%51,150
Mar 9, 2026135.33138.09134.52137.78137.450.77%67,321
Mar 6, 2026136.96137.45136.27136.73136.41-1.26%41,307
Mar 5, 2026138.60139.06137.50138.48138.15-0.47%52,687
Mar 4, 2026138.90139.64138.20139.14138.810.48%54,706
Mar 3, 2026137.61138.89136.46138.48138.15-1.06%67,607
Mar 2, 2026138.40140.46138.30139.96139.630.01%130,729
Feb 27, 2026139.07139.99139.07139.95139.62-0.48%83,428
Feb 26, 2026141.19141.20139.64140.63140.30-0.38%38,411
Feb 25, 2026140.49141.21140.44141.16140.830.84%35,434
Feb 24, 2026138.69140.07138.41139.99139.660.87%50,014
Feb 23, 2026140.16140.55138.44138.78138.45-1.27%33,346
Feb 20, 2026139.23140.75139.23140.57140.240.58%105,023
Feb 19, 2026139.85139.89139.13139.76139.43-0.39%43,371
Feb 18, 2026139.80140.89139.80140.31139.980.57%30,427
Feb 17, 2026139.20139.94138.19139.51139.18-0.09%55,149
Feb 13, 2026139.25140.53138.62139.63139.300.56%35,627
Feb 12, 2026141.90142.29138.75138.85138.52-1.83%46,743
Feb 11, 2026142.32142.33140.79141.44141.100.04%35,201
Feb 10, 2026141.70142.09141.26141.38141.04-0.23%38,820
Feb 9, 2026140.52142.03140.52141.70141.360.52%27,507
Feb 6, 2026139.04141.28139.04140.96140.632.43%54,934
Feb 5, 2026138.61138.95137.45137.61137.28-1.40%46,933
Feb 4, 2026140.07140.21138.50139.56139.23-0.19%49,976
Feb 3, 2026141.87141.87138.90139.82139.49-1.50%61,815
Feb 2, 2026140.64142.20140.56141.95141.610.55%25,278
Jan 30, 2026141.43141.76140.31141.17140.84-0.49%281,991
Jan 29, 2026142.69142.69140.21141.87141.53-0.62%54,459
Jan 28, 2026142.99143.18142.49142.75142.410.09%225,018
Jan 27, 2026142.58142.97142.52142.62142.280.30%225,278
Jan 26, 2026141.56142.39141.56142.20141.860.62%104,162
Jan 23, 2026141.48141.65141.01141.33140.99-0.16%98,161
Jan 22, 2026141.64141.88141.15141.56141.220.60%72,800
Jan 21, 2026139.22141.36139.22140.72140.391.38%76,395
Jan 20, 2026139.70140.17138.63138.80138.47-2.08%105,696
Jan 16, 2026142.25142.25141.52141.76141.42-0.07%52,877
Jan 15, 2026142.49142.64141.76141.86141.520.32%85,951
Jan 14, 2026141.60141.60140.59141.41141.07-0.45%106,010
Jan 13, 2026142.35142.42141.60142.05141.71-0.16%82,850
Jan 12, 2026141.29142.41141.29142.28141.940.13%112,045
Jan 9, 2026141.41142.37141.27142.09141.750.72%89,859
Jan 8, 2026141.11141.32140.85141.08140.75-0.19%87,963
Jan 7, 2026141.80142.11141.32141.35141.01-0.24%131,996
Jan 6, 2026140.56141.80140.56141.69141.350.78%99,640
Jan 5, 2026140.28140.94140.10140.59140.260.67%79,804
Jan 2, 2026140.12140.25138.99139.65139.320.22%67,823
Dec 31, 2025140.43140.48139.31139.35139.01-0.83%41,294
Dec 30, 2025140.67140.84140.48140.52140.18-0.18%45,930
Dec 29, 2025140.73141.12140.45140.78140.44-0.36%36,487
Dec 26, 2025141.11141.37141.08141.28140.940.09%112,693
Dec 24, 2025140.71141.23140.54141.16140.830.30%22,753
Dec 23, 2025140.06140.77140.05140.74140.410.29%67,955
Dec 22, 2025140.15140.41139.86140.34140.010.62%90,451
Dec 19, 2025138.53139.54138.53139.48139.151.01%115,300
Dec 18, 2025138.47138.94137.79138.09137.760.70%73,528
Dec 17, 2025138.95138.95137.09137.13136.80-1.15%80,416
Dec 16, 2025138.80139.21138.07138.72138.39-0.45%125,993
Dec 15, 2025140.56140.56139.19139.35138.67-0.24%140,577
Dec 12, 2025141.25141.33139.43139.69139.01-1.19%102,568
Dec 11, 2025140.46141.48140.16141.37140.680.30%64,079
Dec 10, 2025139.92141.37139.78140.95140.260.67%101,714
Dec 9, 2025139.92140.49139.92140.01139.32-0.06%83,975
Dec 8, 2025140.91140.91139.77140.10139.41-0.33%76,245
Dec 5, 2025140.47141.10140.44140.56139.870.17%83,954
Dec 4, 2025140.32140.41139.87140.32139.630.06%54,678
Dec 3, 2025139.41140.37139.18140.23139.540.49%82,835