iShares ESG Optimized MSCI USA ETF (SUSA)
155.50
-0.66
(-0.42%)
USD |
NYSEARCA |
Sep 14, 16:00
155.50
0.00 (0.00%)
After-Hours: 16:31
SUSA Price : 155.50 for Sept. 14, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 158.88 | 159.93 | 158.88 | 159.67 | 19894.00 |
| Aug 26, 2026 | 157.19 | 158.19 | 157.19 | 157.96 | 18126.00 |
| Aug 25, 2026 | 157.82 | 157.87 | 157.28 | 157.79 | 45363.00 |
| 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 |
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