Skip to main content

iShares ESG Optimized MSCI USA ETF (NY:SUSA)

126.88 +0.12 (+0.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.