Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares ESG Optimized MSCI USA ETF (NY:SUSA)

127.34 +0.26 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Jul 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 14, 2025 126.91 127.45 126.78 127.34 73,813 +0.26(+0.20%)
Jul 11, 2025 127.19 127.38 127.08 127.08 41,276 -0.75(-0.59%)
Jul 10, 2025 127.67 128.12 127.39 127.83 43,973 +0.19(+0.15%)
Jul 09, 2025 127.49 127.85 127.09 127.64 27,077 +0.65(+0.51%)
Jul 08, 2025 127.13 127.42 126.94 126.99 333,869 -0.05(-0.04%)
Jul 07, 2025 127.61 127.70 126.49 127.04 40,931 -1.04(-0.81%)
Jul 03, 2025 127.57 128.21 127.48 128.08 46,734 +0.83(+0.65%)
Jul 02, 2025 126.53 127.25 126.53 127.25 45,232 +0.57(+0.45%)
Jul 01, 2025 126.29 126.94 126.29 126.68 29,989 -0.07(-0.06%)
Jun 30, 2025 126.40 127.00 126.18 126.75 43,836 +0.78(+0.62%)
Jun 27, 2025 125.45 126.47 125.33 125.97 40,030 +0.61(+0.49%)
Jun 26, 2025 125.00 125.38 124.76 125.36 40,794 +0.69(+0.55%)
Jun 25, 2025 124.99 125.00 124.42 124.67 30,826 -0.04(-0.03%)
Jun 24, 2025 124.02 124.88 123.89 124.71 36,863 +1.56(+1.27%)
Jun 23, 2025 122.02 123.18 121.63 123.15 56,198 +1.11(+0.91%)
Jun 20, 2025 122.90 123.09 121.74 122.04 50,834 -0.31(-0.25%)
Jun 18, 2025 122.57 123.02 122.15 122.35 39,656 -0.15(-0.12%)
Jun 17, 2025 123.02 123.33 122.31 122.50 50,203 -1.11(-0.90%)
Jun 16, 2025 123.10 123.96 123.04 123.61 50,147 +1.27(+1.04%)
Jun 13, 2025 122.83 123.46 122.17 122.34 32,798 -1.82(-1.46%)
Jun 12, 2025 123.37 124.16 123.37 124.16 36,253 +0.46(+0.37%)
Jun 11, 2025 124.36 124.57 123.46 123.70 54,265 -0.43(-0.35%)
Jun 10, 2025 123.68 124.27 123.55 124.13 69,612 +0.56(+0.45%)
Jun 09, 2025 123.93 123.97 123.54 123.57 50,531 -0.11(-0.09%)
Jun 06, 2025 123.74 124.01 123.41 123.68 40,431 +0.86(+0.70%)
Jun 05, 2025 123.45 123.93 122.40 122.82 75,609 -0.33(-0.27%)
Jun 04, 2025 123.34 123.55 123.11 123.15 50,221 +0.09(+0.07%)
Jun 03, 2025 122.13 123.20 122.03 123.06 97,414 +0.95(+0.78%)
Jun 02, 2025 121.40 122.16 120.59 122.11 73,927 +0.39(+0.32%)
May 30, 2025 121.68 122.12 120.69 121.72 81,056 -0.26(-0.21%)
May 29, 2025 122.72 122.72 121.30 121.98 58,545 +0.29(+0.24%)
May 28, 2025 122.42 122.69 121.56 121.69 69,838 -0.70(-0.57%)
May 27, 2025 121.25 122.46 121.08 122.39 83,942 +2.54(+2.12%)
May 23, 2025 119.24 120.34 119.24 119.86 70,336 -0.80(-0.66%)
May 22, 2025 120.72 121.45 120.52 120.66 72,114 -0.14(-0.12%)
May 21, 2025 121.96 122.78 120.67 120.79 93,122 -2.13(-1.73%)
May 20, 2025 122.89 123.15 122.33 122.92 64,825 -0.40(-0.32%)
May 19, 2025 121.80 123.38 121.80 123.32 78,245 +0.10(+0.08%)
May 16, 2025 122.49 123.22 122.22 123.22 99,512 +0.92(+0.75%)
May 15, 2025 120.91 122.30 120.91 122.30 69,049 +1.13(+0.93%)
May 14, 2025 121.32 121.45 120.86 121.17 122,106 -0.08(-0.07%)
May 13, 2025 120.45 121.66 120.40 121.25 75,970 +0.85(+0.70%)
May 12, 2025 120.00 120.41 119.25 120.41 58,216 +3.80(+3.26%)
May 09, 2025 117.08 117.27 116.42 116.60 96,528 -0.25(-0.21%)
May 08, 2025 116.69 117.92 116.21 116.85 64,670 +1.00(+0.86%)
May 07, 2025 115.57 116.16 114.75 115.86 72,018 +0.54(+0.47%)
May 06, 2025 115.16 116.06 114.91 115.32 74,601 -1.07(-0.92%)
May 05, 2025 115.86 116.96 115.86 116.38 56,249 -0.24(-0.21%)
May 02, 2025 116.29 116.99 116.09 116.62 54,982 +1.83(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.