SUSA Price: 157.17

iShares ESG Optimized MSCI USA ETF (SUSA)

157.17 +1.01 (+0.65%) USD | NYSEARCA | Oct 02, 16:00

157.20 +0.04 (+0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2005. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	157.54	157.76	156.98	157.17	26845.00
Oct 01, 2026	156.23	156.39	155.12	156.16	45219.00
Sep 30, 2026	156.51	157.06	155.68	155.68	33313.00
Sep 29, 2026	156.70	156.70	155.68	156.00	31851.00
Sep 28, 2026	156.43	156.96	155.98	156.37	34070.00
Sep 25, 2026	156.95	157.40	156.69	157.22	42370.00
Sep 24, 2026	156.03	157.04	155.99	156.55	16792.00
Sep 23, 2026	157.76	157.76	156.66	156.78	61710.00
Sep 22, 2026	157.97	158.21	157.65	157.96	53501.00
Sep 21, 2026	156.32	157.94	156.32	157.70	30926.00
Sep 18, 2026	155.53	155.53	154.85	155.48	35760.00
Sep 17, 2026	155.55	155.55	154.98	155.38	46007.00
Sep 16, 2026	154.54	155.18	153.10	153.68	17958.00
Sep 15, 2026	154.84	154.84	154.06	154.15	20219.00
Sep 14, 2026	155.00	155.72	154.94	155.34	28547.00
Sep 11, 2026	156.21	156.50	156.01	156.16	25396.00
Sep 10, 2026	155.12	155.50	154.76	154.83	34139.00
Sep 09, 2026	156.57	156.57	155.86	156.04	39380.00
Sep 08, 2026	157.72	157.72	156.98	156.98	29055.00
Sep 04, 2026	158.47	158.61	157.99	158.13	22736.00
Sep 03, 2026	157.86	158.85	157.58	158.77	43181.00
Sep 02, 2026	156.87	157.54	156.57	157.21	141432.0
Sep 01, 2026	157.31	157.65	156.44	156.79	29448.00
Aug 31, 2026	158.27	158.50	158.02	158.38	22363.00
Aug 28, 2026	159.68	159.82	158.64	158.72	23839.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks