Get the Stockscreener App
141.35
0.24%
-0.34
After Hours:
141.35
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 January 07, 2026, is $141.35.
- Ishares Esg Optimized Msci Usa Etf all-time high stock price is $141.80, occurred on January 06, 2026.
- 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 305.19% to $141.35 now.
- The 52-week high stock price for SUSA is $141.80, representing a 0.32% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for SUSA is $99.48, indicating a -29.62% 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 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $142.1 | $141.3 | $0.79 | 131,993.0 | -0.24% |
| Jan 06, 2026 | $141.8 | $140.6 | $1.24 | 99,640.0 | +0.78% |
| Jan 05, 2026 | $140.9 | $140.1 | $0.84 | 79,804.0 | +0.67% |
| Jan 02, 2026 | $140.2 | $139.0 | $1.26 | 67,817.0 | +0.22% |
| Dec 31, 2025 | $140.5 | $139.3 | $1.17 | 41,294.0 | -0.83% |
| Dec 30, 2025 | $140.8 | $140.5 | $0.36 | 45,930.0 | -0.18% |
| Dec 29, 2025 | $141.1 | $140.4 | $0.665 | 36,377.0 | -0.36% |
| Dec 26, 2025 | $141.4 | $141.1 | $0.29 | 112,690.0 | +0.09% |
| Dec 24, 2025 | $141.2 | $140.5 | $0.6822 | 22,753.0 | +0.30% |
| Dec 23, 2025 | $140.8 | $140.0 | $0.725 | 67,752.0 | +0.29% |
| Dec 22, 2025 | $140.4 | $139.9 | $0.555 | 90,436.0 | +0.62% |
| Dec 19, 2025 | $139.5 | $138.5 | $1.00 | 115,300.0 | +1.01% |
| Dec 18, 2025 | $138.9 | $137.8 | $1.15 | 73,518.0 | +0.70% |
| Dec 17, 2025 | $138.9 | $137.1 | $1.86 | 80,409.0 | -1.15% |
| Dec 16, 2025 | $139.2 | $138.1 | $1.14 | 125,893.0 | -0.45% |
| Dec 15, 2025 | $140.6 | $139.2 | $1.37 | 140,554.0 | -0.24% |
| Dec 12, 2025 | $141.3 | $139.4 | $1.90 | 102,468.0 | -1.19% |
| Dec 11, 2025 | $141.5 | $140.2 | $1.32 | 63,979.0 | +0.30% |
| Dec 10, 2025 | $141.4 | $139.8 | $1.59 | 101,313.0 | +0.67% |
| Dec 09, 2025 | $140.5 | $139.9 | $0.5722 | 83,975.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $142.1 | $139.0 | $3.12 | 511,247.0 | +1.44% |
Ishares Esg Optimized Msci Usa Etf Stock (SUSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $141.5 | $137.1 | $4.39 | 1,726,464.0 | +0.59% |
| Nov, 2025 | $140.0 | $133.2 | $6.74 | 1,310,541.0 | +0.11% |
| Oct, 2025 | $140.3 | $132.9 | $7.41 | 1,523,907.0 | +2.86% |
| Sep, 2025 | $135.8 | $129.6 | $6.24 | 1,647,322.0 | +3.02% |
| Aug, 2025 | $132.6 | $126.1 | $6.43 | 1,249,237.0 | +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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):