127.04
price down icon0.81%   -1.04
after-market After Hours: 126.92 -0.12 -0.09%
loading

Ishares Esg Optimized Msci Usa Etf Stock (SUSA) Price History

The historical daily chart and data for Ishares Esg Optimized Msci Usa Etf stock (SUSA), adjusted for splits and dividends, show that the latest closing stock price as of July 07, 2025, is $127.04.
  • Ishares Esg Optimized Msci Usa Etf all-time high stock price is $127.15, occurred on December 06, 2024.
  • The lowest Ishares Esg Optimized Msci Usa Etf stock price recorded was $34.88 on August 24, 2015. Since then, Ishares Esg Optimized Msci Usa Etf's stock price has risen over 264.17% to $127.04 now.
  • The 52-week high stock price for SUSA is $127.15, representing a 0.09% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for SUSA is $99.48, indicating a -21.69% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Ishares Esg Optimized Msci Usa Etf (SUSA) stock in the beginning of 2024 was $106.31. The stock closed the year at $82.32, a loss of over -22.57% for the year.
The table below shows more information about SUSA historical price data:
Date High Low High - Low Volume % Change
Jul 07, 2025 $127.7 $126.5 $1.21 40,931.0 -0.81%
Jul 03, 2025 $128.2 $127.5 $0.73 46,734.0 +0.65%
Jul 02, 2025 $127.2 $126.5 $0.72 45,232.0 +0.45%
Jul 01, 2025 $126.9 $126.3 $0.65 29,983.0 -0.06%
Jun 30, 2025 $127.0 $126.2 $0.82 43,833.0 +0.62%
Jun 27, 2025 $126.5 $125.3 $1.14 40,030.0 +0.49%
Jun 26, 2025 $125.4 $124.8 $0.6218 40,752.0 +0.55%
Jun 25, 2025 $125.0 $124.4 $0.58 30,826.0 -0.03%
Jun 24, 2025 $124.9 $123.9 $0.985 36,162.0 +1.27%
Jun 23, 2025 $123.2 $121.6 $1.55 56,193.0 +0.91%
Jun 20, 2025 $123.1 $121.7 $1.35 50,833.0 -0.25%
Jun 18, 2025 $123.0 $122.2 $0.865 39,656.0 -0.12%
Jun 17, 2025 $123.3 $122.3 $1.01 50,203.0 -0.90%
Jun 16, 2025 $124.0 $123.0 $0.92 50,142.0 +0.82%
Jun 13, 2025 $123.7 $122.4 $1.30 32,526.0 -1.46%
Jun 12, 2025 $124.4 $123.6 $0.79 36,174.0 +0.37%
Jun 11, 2025 $124.8 $123.7 $1.11 54,146.0 -0.35%
Jun 10, 2025 $124.5 $123.8 $0.72 69,460.0 +0.45%

Ishares Esg Optimized Msci Usa Etf Stock (SUSA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Optimized Msci Usa Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SUSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Optimized Msci Usa Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Esg Optimized Msci Usa Etf Stock (SUSA) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $128.2 $126.3 $1.92 203,811.0 +0.23%
Jun, 2025 $127.0 $120.9 $6.14 1,017,357.0 +3.90%
May, 2025 $123.7 $115.0 $8.65 1,593,821.0 +6.24%
Apr, 2025 $116.5 $99.48 $17.01 3,379,850.0 -0.03%
Mar, 2025 $122.9 $112.5 $10.45 1,983,864.0 -5.99%
Feb, 2025 $125.7 $120.1 $5.63 2,579,101.0 -1.86%
Jan, 2025 $126.6 $119.3 $7.27 1,758,779.0 +2.40%

Ishares Esg Optimized Msci Usa Etf Stock (SUSA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $127.2 $120.7 $6.46 1,546,470.0 -2.89%
Nov, 2024 $125.9 $118.3 $7.67 1,232,551.0 +6.44%
Oct, 2024 $122.4 $118.0 $4.37 1,507,136.0 -1.97%
Sep, 2024 $120.5 $113.1 $7.32 1,017,215.0 +1.74%
Aug, 2024 $118.4 $107.4 $11.00 1,077,565.0 +3.08%
Jul, 2024 $117.3 $111.8 $5.49 1,266,645.0 +2.14%
Jun, 2024 $113.5 $108.1 $5.36 1,145,651.0 +2.86%
May, 2024 $111.0 $103.8 $7.17 1,287,025.0 +4.66%
Apr, 2024 $109.3 $102.2 $7.14 1,594,268.0 -4.38%
Mar, 2024 $109.5 $105.4 $4.13 1,629,501.0 +3.01%
Feb, 2024 $106.2 $101.3 $4.91 3,989,547.0 +4.65%
Jan, 2024 $103.1 $98.26 $4.85 27,482,251.0 +0.76%

Ishares Esg Optimized Msci Usa Etf Stock (SUSA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $101.0 $95.58 $5.38 2,831,968.0 +4.85%
Nov, 2023 $95.96 $86.78 $9.18 10,382,445.0 +10.45%
Oct, 2023 $91.74 $85.04 $6.70 24,408,404.0 -3.53%
Sep, 2023 $96.19 $88.88 $7.31 1,489,935.0 -5.79%
Aug, 2023 $96.87 $91.40 $5.47 3,500,089.0 -1.66%
Jul, 2023 $97.71 $92.22 $5.49 7,469,503.0 +3.71%
Jun, 2023 $93.96 $87.73 $6.23 6,573,183.0 +6.37%
May, 2023 $89.31 $85.88 $3.43 2,147,381.0 -0.32%
Apr, 2023 $88.33 $85.54 $2.78 1,761,430.0 +0.62%
Mar, 2023 $87.91 $81.89 $6.01 2,133,345.0 +2.64%
Feb, 2023 $90.36 $84.99 $5.37 1,839,933.0 -2.41%
Jan, 2023 $87.67 $81.37 $6.30 3,918,228.0 +6.44%
exchange_traded_fund VTV
$178.20
price down icon 0.80%
exchange_traded_fund VUG
$438.71
price down icon 0.74%
exchange_traded_fund IJH
$63.15
price down icon 1.00%
exchange_traded_fund EFA
$88.55
price down icon 1.08%
exchange_traded_fund IWF
$425.26
price down icon 0.70%
exchange_traded_fund QQQ
$552.03
price down icon 0.75%
Cap:     |  Volume (24h):