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 31, 2025, is $128.75.
  • Ishares Esg Optimized Msci Usa Etf all-time high stock price is $130.21, occurred on July 29, 2025.
  • 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 269.08% to $128.75 now.
  • The 52-week high stock price for SUSA is $130.21, representing a 1.13% increase from the current share price, occurred on July 29, 2025.
  • The 52-week low stock price for SUSA is $99.48, indicating a -22.74% 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 31, 2025 $130.2 $128.7 $1.43 14,021.0 -0.63%
Jul 30, 2025 $130.1 $128.9 $1.17 60,162.0 -0.08%
Jul 29, 2025 $130.2 $129.5 $0.75 69,278.0 -0.07%
Jul 28, 2025 $130.0 $129.6 $0.4217 27,070.0 -0.06%
Jul 25, 2025 $129.9 $129.3 $0.62 12,389.0 +0.58%
Jul 24, 2025 $129.4 $128.9 $0.4313 29,917.0 +0.00%
Jul 23, 2025 $129.1 $128.9 $0.2292 22,013.0 +0.77%
Jul 22, 2025 $128.2 $127.5 $0.72 24,333.0 +0.28%
Jul 21, 2025 $128.4 $127.7 $0.67 49,013.0 -0.10%
Jul 18, 2025 $128.3 $127.6 $0.7089 43,757.0 -0.04%
Jul 17, 2025 $128.0 $127.0 $1.00 31,940.0 +0.74%
Jul 16, 2025 $127.1 $125.6 $1.47 82,804.0 +0.27%
Jul 15, 2025 $128.1 $126.6 $1.46 48,187.0 -0.55%
Jul 14, 2025 $127.5 $126.8 $0.6668 73,813.0 +0.20%
Jul 11, 2025 $127.4 $127.1 $0.2962 41,276.0 -0.59%
Jul 10, 2025 $128.1 $127.4 $0.7261 43,967.0 +0.15%
Jul 09, 2025 $127.9 $127.1 $0.7593 27,076.0 +0.51%
Jul 08, 2025 $127.4 $126.9 $0.4829 333,869.0 -0.04%
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%

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 $130.2 $125.6 $4.61 1,197,765.0 +1.56%
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
$177.43
price down icon 0.72%
exchange_traded_fund VUG
$455.70
price up icon 0.12%
exchange_traded_fund IJH
$63.22
price down icon 0.82%
exchange_traded_fund EFA
$87.50
price down icon 1.11%
exchange_traded_fund IWF
$441.80
price up icon 0.34%
exchange_traded_fund QQQ
$565.95
price down icon 0.34%
Cap:     |  Volume (24h):