iShares ESG Optimized MSC... (SUSA)
AMEX: SUSA
· Real-Time Price · USD
133.57
-0.42 (-0.31%)
At close: Sep 12, 2025, 3:59 PM
133.64
0.05%
After-hours: Sep 12, 2025, 05:29 PM EDT
SUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 133.86 | 134.01 | 133.56 | 133.64 | 133.64 | -0.26% | 47,691 |
| Sep 11, 2025 | 132.92 | 134.11 | 132.89 | 133.99 | 133.99 | 1.17% | 145,500 |
| Sep 10, 2025 | 132.79 | 132.98 | 132.15 | 132.44 | 132.44 | 0.01% | 123,100 |
| Sep 9, 2025 | 132.41 | 132.43 | 131.84 | 132.43 | 132.43 | 0.00% | 48,600 |
| Sep 8, 2025 | 132.26 | 132.49 | 132.08 | 132.43 | 132.43 | 0.25% | 56,808 |
| Sep 5, 2025 | 132.66 | 132.94 | 131.27 | 132.10 | 132.10 | 0.03% | 88,433 |
| Sep 4, 2025 | 131.18 | 132.11 | 130.86 | 132.06 | 132.06 | 0.56% | 94,748 |
| Sep 3, 2025 | 131.05 | 131.35 | 130.68 | 131.32 | 131.32 | 0.58% | 40,730 |
| Sep 2, 2025 | 130.01 | 130.63 | 129.55 | 130.56 | 130.56 | -0.84% | 57,938 |
| Aug 29, 2025 | 132.25 | 132.25 | 131.49 | 131.67 | 131.67 | -0.56% | 31,113 |
| Aug 28, 2025 | 132.11 | 132.55 | 131.88 | 132.41 | 132.41 | 0.33% | 85,944 |
| Aug 27, 2025 | 131.46 | 132.11 | 131.25 | 131.97 | 131.97 | 0.33% | 71,928 |
| Aug 26, 2025 | 131.10 | 131.57 | 130.97 | 131.54 | 131.54 | 0.39% | 23,916 |
| Aug 25, 2025 | 131.39 | 131.59 | 131.03 | 131.03 | 131.03 | -0.49% | 30,700 |
| Aug 22, 2025 | 129.97 | 131.99 | 129.95 | 131.67 | 131.67 | 1.57% | 45,500 |
| Aug 21, 2025 | 129.68 | 130.09 | 129.34 | 129.63 | 129.63 | -0.36% | 59,800 |
| Aug 20, 2025 | 130.37 | 130.37 | 129.17 | 130.10 | 130.10 | -0.17% | 62,200 |
| Aug 19, 2025 | 130.47 | 131.26 | 130.18 | 130.32 | 130.32 | -0.31% | 191,026 |
| Aug 18, 2025 | 130.53 | 130.95 | 130.42 | 130.72 | 130.72 | 0.05% | 130,706 |
| Aug 15, 2025 | 131.31 | 131.31 | 130.54 | 130.66 | 130.66 | -0.40% | 31,035 |