iShares ESG Optimized MSC... (SUSA)
AMEX: SUSA
· Real-Time Price · USD
136.55
0.04 (0.03%)
At close: Oct 03, 2025, 3:59 PM
136.99
0.32%
After-hours: Oct 03, 2025, 05:29 PM EDT
SUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 136.59 | 136.59 | 135.92 | 136.51 | 136.51 | 0.30% | 39,342 |
| Oct 1, 2025 | 135.09 | 136.24 | 135.09 | 136.10 | 136.10 | 0.33% | 31,700 |
| Sep 30, 2025 | 135.06 | 135.76 | 134.81 | 135.65 | 135.65 | 0.34% | 87,038 |
| Sep 29, 2025 | 135.45 | 135.62 | 134.97 | 135.19 | 135.19 | 0.28% | 67,600 |
| Sep 26, 2025 | 134.01 | 134.88 | 133.92 | 134.81 | 134.81 | 0.78% | 65,519 |
| Sep 25, 2025 | 133.53 | 133.93 | 133.07 | 133.77 | 133.77 | -0.39% | 56,900 |
| Sep 24, 2025 | 135.08 | 135.08 | 134.07 | 134.30 | 134.30 | -0.45% | 99,500 |
| Sep 23, 2025 | 135.49 | 135.79 | 134.77 | 134.91 | 134.91 | -0.49% | 41,602 |
| Sep 22, 2025 | 134.61 | 135.69 | 134.49 | 135.58 | 135.58 | 0.59% | 81,200 |
| Sep 19, 2025 | 134.86 | 134.98 | 134.21 | 134.78 | 134.78 | 0.28% | 51,112 |
| Sep 18, 2025 | 134.19 | 134.89 | 133.94 | 134.41 | 134.41 | 0.79% | 141,900 |
| Sep 17, 2025 | 133.42 | 134.18 | 133.05 | 133.35 | 133.35 | -0.03% | 138,106 |
| Sep 16, 2025 | 133.90 | 133.92 | 133.20 | 133.39 | 133.39 | -0.61% | 49,300 |
| Sep 15, 2025 | 133.91 | 134.33 | 133.91 | 134.21 | 133.88 | 0.43% | 65,300 |
| Sep 12, 2025 | 133.86 | 134.01 | 133.56 | 133.64 | 133.31 | -0.26% | 47,700 |
| Sep 11, 2025 | 132.92 | 134.11 | 132.89 | 133.99 | 133.66 | 1.17% | 145,500 |
| Sep 10, 2025 | 132.79 | 132.98 | 132.15 | 132.44 | 132.11 | 0.01% | 123,100 |
| Sep 9, 2025 | 132.41 | 132.43 | 131.84 | 132.43 | 132.10 | 0.00% | 48,600 |
| Sep 8, 2025 | 132.26 | 132.49 | 132.08 | 132.43 | 132.10 | 0.25% | 56,808 |
| Sep 5, 2025 | 132.66 | 132.94 | 131.27 | 132.10 | 131.77 | 0.03% | 88,433 |
Page 1 of 136