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 August 22, 2025, is $131.67.
  • Ishares Esg Optimized Msci Usa Etf all-time high stock price is $131.66, occurred on August 13, 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 277.44% to $131.67 now.
  • The 52-week high stock price for SUSA is $131.66, representing a -0.01% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for SUSA is $99.48, indicating a -24.45% 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
Aug 22, 2025 $132.0 $129.9 $2.04 45,442.0 +1.57%
Aug 21, 2025 $130.1 $129.3 $0.75 59,689.0 -0.36%
Aug 20, 2025 $130.4 $129.2 $1.20 61,753.0 -0.17%
Aug 19, 2025 $131.3 $130.2 $1.08 199,065.0 -0.31%
Aug 18, 2025 $130.9 $130.4 $0.53 130,406.0 +0.05%
Aug 15, 2025 $131.3 $130.5 $0.7693 31,035.0 -0.40%
Aug 14, 2025 $131.3 $130.8 $0.555 18,516.0 -0.29%
Aug 13, 2025 $131.7 $131.1 $0.595 126,611.0 +0.60%
Aug 12, 2025 $130.8 $129.6 $1.22 94,880.0 +1.11%
Aug 11, 2025 $130.0 $129.2 $0.8027 24,882.0 -0.39%
Aug 08, 2025 $130.0 $129.3 $0.69 39,052.0 +0.60%
Aug 07, 2025 $130.2 $128.4 $1.74 23,546.0 +0.02%
Aug 06, 2025 $129.2 $128.3 $0.8549 23,198.0 +0.52%
Aug 05, 2025 $129.3 $128.2 $1.09 38,413.0 -0.57%
Aug 04, 2025 $129.1 $127.5 $1.61 51,762.0 +1.79%
Aug 01, 2025 $127.5 $126.1 $1.42 37,778.0 -1.37%
Jul 31, 2025 $130.2 $128.3 $1.84 34,798.0 -0.73%
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%

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
Aug, 2025 $132.0 $126.1 $5.87 1,051,470.0 +2.39%
Jul, 2025 $130.2 $125.6 $4.61 1,218,542.0 +1.46%
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
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):