Skip to main content
iShares ESG Optimized MSCI USA ETF (SUSA)
NYSEARCA: SUSA · Real-Time Price · USD
151.13
-0.41 (-0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
150.98
-0.15 (-0.10%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026150.56151.90150.49151.13151.13-0.27%227,086
Jun 25, 2026152.37152.37150.83151.54151.540.30%24,920
Jun 24, 2026151.03152.25150.61151.09151.090.11%31,241
Jun 23, 2026150.59151.84150.33150.93150.93-1.44%33,170
Jun 22, 2026153.34153.78152.66153.14153.14-0.07%42,474
Jun 18, 2026153.60153.60152.88153.25153.251.07%30,027
Jun 17, 2026153.70154.08151.35151.63151.63-1.13%38,681
Jun 16, 2026154.15154.56153.37153.37153.37-0.58%16,254
Jun 15, 2026153.99154.72153.99154.27154.271.65%36,098
Jun 12, 2026151.85152.39150.89152.05151.760.53%31,797
Jun 11, 2026149.37151.65148.78151.25150.971.71%32,656
Jun 10, 2026150.17151.22148.71148.71148.43-1.58%37,087
Jun 9, 2026152.12152.42147.87151.09150.81-0.17%21,516
Jun 8, 2026152.16152.67151.30151.34151.060.30%62,449
Jun 5, 2026153.92153.92150.66150.89150.61-2.66%20,358
Jun 4, 2026153.89155.37153.89155.01154.720.36%20,945
Jun 3, 2026155.56155.56154.45154.45154.16-0.88%34,199
Jun 2, 2026155.16155.82155.15155.82155.530.37%15,088
Jun 1, 2026153.97155.48153.97155.25154.960.92%38,630
May 29, 2026153.75154.32153.75153.83153.540.37%36,523
May 28, 2026152.13153.48152.01153.26152.970.73%22,400
May 27, 2026152.79152.82152.12152.15151.86-0.35%50,016
May 26, 2026152.33152.94151.95152.68152.390.81%40,728
May 22, 2026151.48152.05151.19151.46151.170.58%54,639
May 21, 2026149.85150.77149.63150.58150.30-0.02%25,187
May 20, 2026149.14150.63149.05150.61150.331.22%37,875
May 19, 2026149.10149.63148.57148.80148.52-0.66%29,146
May 18, 2026149.97150.32148.87149.79149.510.13%25,520
May 15, 2026150.06150.52149.57149.60149.32-1.18%28,858
May 14, 2026150.39151.69150.39151.38151.100.93%24,377
May 13, 2026149.56150.21149.05149.99149.710.40%12,002
May 12, 2026149.44149.45148.29149.39149.11-0.29%27,884
May 11, 2026149.47150.07149.42149.82149.540.15%32,464
May 8, 2026149.15149.73148.92149.59149.310.63%35,432
May 7, 2026149.54149.69148.49148.66148.38-0.52%46,636
May 6, 2026148.16149.46148.02149.43149.151.45%63,085
May 5, 2026146.61147.51146.61147.29147.011.13%22,059
May 4, 2026146.18146.61145.21145.65145.37-0.46%26,183
May 1, 2026146.65146.96146.32146.32146.040.25%33,802
Apr 30, 2026144.73146.05144.33145.95145.681.37%42,572
Apr 29, 2026144.16144.16143.43143.98143.71-0.01%42,945
Apr 28, 2026144.21144.38143.52144.00143.73-0.68%34,429
Apr 27, 2026144.58145.10144.50144.98144.710.15%24,814
Apr 24, 2026144.04144.79143.77144.76144.490.96%26,075
Apr 23, 2026143.87143.93142.25143.38143.11-0.68%25,407
Apr 22, 2026144.21144.39143.90144.36144.090.86%18,817
Apr 21, 2026144.07144.57142.98143.13142.86-0.47%43,651
Apr 20, 2026143.49143.89143.32143.81143.540.01%41,112
Apr 17, 2026142.88144.16142.77143.79143.521.42%38,163
Apr 16, 2026141.57142.08141.28141.78141.510.36%34,429
Apr 15, 2026140.45141.31140.32141.27141.000.81%30,813
Apr 14, 2026139.30140.13139.29140.13139.870.99%39,980
Apr 13, 2026136.65138.75136.57138.75138.491.24%59,186
Apr 10, 2026137.88137.88136.98137.05136.79-0.41%82,435
Apr 9, 2026137.09137.71136.49137.61137.350.15%68,253
Apr 8, 2026137.70137.72136.92137.40137.142.49%38,116
Apr 7, 2026133.65134.10132.72134.06133.810.01%53,632
Apr 6, 2026133.30134.07133.30134.05133.800.55%52,299
Apr 2, 2026131.50133.92131.23133.32133.070.11%36,455
Apr 1, 2026132.92133.86132.73133.17132.920.81%46,460
Mar 31, 2026129.99132.29129.99132.10131.852.73%41,579
Mar 30, 2026130.15130.15128.09128.59128.35-0.29%28,417
Mar 27, 2026130.60130.60128.80128.97128.73-1.83%46,032
Mar 26, 2026132.39133.35131.28131.37131.12-1.51%42,492
Mar 25, 2026133.99134.38132.97133.39133.140.35%23,814
Mar 24, 2026132.68133.61132.34132.93132.68-0.51%34,331
Mar 23, 2026134.00134.99133.38133.61133.361.20%47,349
Mar 20, 2026133.49133.49131.30132.03131.78-1.35%64,639
Mar 19, 2026132.81134.53132.78133.84133.59-0.02%74,358
Mar 18, 2026134.96135.32133.77133.87133.62-1.32%30,032
Mar 17, 2026135.75136.36135.49135.66135.400.47%49,631
Mar 16, 2026135.26135.91135.09135.35134.771.02%33,570
Mar 13, 2026135.48136.13133.85133.98133.41-0.56%52,314
Mar 12, 2026136.09136.09134.64134.73134.16-1.79%36,232
Mar 11, 2026137.49137.66136.67137.18136.60-0.17%32,470
Mar 10, 2026137.78138.74137.03137.41136.83-0.27%51,150
Mar 9, 2026135.33138.09134.52137.78137.190.77%67,321
Mar 6, 2026136.96137.45136.27136.73136.15-1.26%41,307
Mar 5, 2026138.60139.06137.50138.48137.89-0.47%52,687
Mar 4, 2026138.90139.64138.20139.14138.550.48%54,706
Mar 3, 2026137.61138.89136.46138.48137.89-1.06%67,607
Mar 2, 2026138.40140.46138.30139.96139.370.01%130,729
Feb 27, 2026139.07139.99139.07139.95139.36-0.48%83,428
Feb 26, 2026141.19141.20139.64140.63140.03-0.38%38,411
Feb 25, 2026140.49141.21140.44141.16140.560.84%35,434
Feb 24, 2026138.69140.07138.41139.99139.400.87%50,014
Feb 23, 2026140.16140.55138.44138.78138.19-1.27%33,346
Feb 20, 2026139.23140.75139.23140.57139.970.58%105,023
Feb 19, 2026139.85139.89139.13139.76139.17-0.39%43,371
Feb 18, 2026139.80140.89139.80140.31139.710.57%30,427
Feb 17, 2026139.20139.94138.19139.51138.92-0.09%55,149
Feb 13, 2026139.25140.53138.62139.63139.040.56%35,627
Feb 12, 2026141.90142.29138.75138.85138.26-1.83%46,743
Feb 11, 2026142.32142.33140.79141.44140.840.04%35,201
Feb 10, 2026141.70142.09141.26141.38140.78-0.23%38,820
Feb 9, 2026140.52142.03140.52141.70141.100.52%27,507
Feb 6, 2026139.04141.28139.04140.96140.362.43%54,934
Feb 5, 2026138.61138.95137.45137.61137.03-1.40%46,933
Feb 4, 2026140.07140.21138.50139.56138.97-0.19%49,976
Feb 3, 2026141.87141.87138.90139.82139.23-1.50%61,815