iShares ESG Optimized MSCI USA ETF (SUSA)
157.35
-0.66
(-0.42%)
USD |
NYSEARCA |
Aug 24, 16:00
157.50
+0.14
(+0.09%)
After-Hours: 20:00
SUSA Price : 157.35 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 157.81 | 157.81 | 157.19 | 157.35 | 30807.00 |
| Aug 21, 2026 | 158.00 | 158.18 | 157.59 | 158.01 | 19683.00 |
| Aug 20, 2026 | 157.83 | 158.22 | 157.14 | 157.15 | 47146.00 |
| Aug 19, 2026 | 158.65 | 158.95 | 158.31 | 158.35 | 24806.00 |
| Aug 18, 2026 | 158.27 | 158.45 | 158.01 | 158.12 | 22716.00 |
| Aug 17, 2026 | 159.70 | 159.70 | 159.04 | 159.08 | 48965.00 |
| Aug 14, 2026 | 160.23 | 160.23 | 159.59 | 159.75 | 14092.00 |
| Aug 13, 2026 | 159.50 | 160.35 | 159.50 | 160.21 | 43363.00 |
| Aug 12, 2026 | 159.19 | 159.19 | 158.82 | 158.97 | 46954.00 |
| Aug 11, 2026 | 159.00 | 159.09 | 158.16 | 158.29 | 43011.00 |
| Aug 10, 2026 | 158.65 | 158.97 | 158.43 | 158.71 | 64453.00 |
| Aug 07, 2026 | 158.64 | 158.91 | 158.31 | 158.79 | 29798.00 |
| Aug 06, 2026 | 157.87 | 158.32 | 157.60 | 157.79 | 51966.00 |
| Aug 05, 2026 | 159.20 | 159.48 | 158.09 | 158.19 | 28927.00 |
| Aug 04, 2026 | 155.91 | 158.67 | 155.70 | 158.25 | 33989.00 |
| Aug 03, 2026 | 153.66 | 155.31 | 153.61 | 155.12 | 33045.00 |
| Jul 31, 2026 | 153.06 | 153.59 | 151.76 | 153.16 | 32966.00 |
| Jul 30, 2026 | 152.40 | 153.01 | 151.70 | 152.86 | 52817.00 |
| Jul 29, 2026 | 152.35 | 153.20 | 150.53 | 150.61 | 149240.0 |
| Jul 28, 2026 | 152.08 | 153.10 | 151.65 | 152.67 | 76896.00 |
| Jul 27, 2026 | 153.26 | 153.26 | 151.66 | 152.21 | 31038.00 |
| Jul 24, 2026 | 151.66 | 152.91 | 151.66 | 151.99 | 43239.00 |
| Jul 23, 2026 | 151.94 | 152.17 | 151.22 | 151.66 | 17836.00 |
| Jul 22, 2026 | 153.16 | 153.98 | 153.16 | 153.38 | 20486.00 |
| Jul 21, 2026 | 153.46 | 153.72 | 153.01 | 153.64 | 19921.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median