iShares ESG Optimized MSCI USA ETF

SUSA
🏛️ usa →
134.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 134.01 134.88 133.92 134.81 0.1M
2025-09-25 133.53 133.93 133.07 133.77 0.1M
2025-09-24 135.08 135.08 134.07 134.30 0.1M
2025-09-23 135.49 135.79 134.77 134.91 0.0M
2025-09-22 134.61 135.69 134.49 135.58 0.1M
2025-09-19 134.86 134.98 134.21 134.78 0.1M
2025-09-18 134.19 134.89 133.94 134.41 0.1M
2025-09-17 133.42 134.18 133.05 133.35 0.1M
2025-09-16 133.90 133.92 133.20 133.39 0.0M
2025-09-15 133.91 134.33 133.91 134.21 0.1M
2025-09-12 133.86 134.01 133.56 133.64 0.0M
2025-09-11 132.92 134.11 132.89 133.99 0.1M
2025-09-10 132.79 132.98 132.15 132.44 0.1M
2025-09-09 132.41 132.43 131.84 132.43 0.0M
2025-09-08 132.26 132.49 132.08 132.43 0.1M
2025-09-05 132.66 132.94 131.27 132.10 0.1M
2025-09-04 131.18 132.11 130.86 132.06 0.1M
2025-09-03 131.05 131.35 130.68 131.32 0.0M
2025-09-02 130.01 130.63 129.55 130.56 0.1M
2025-08-29 132.25 132.25 131.49 131.67 0.0M
2025-08-28 132.11 132.55 131.88 132.41 0.1M
2025-08-27 131.46 132.11 131.25 131.97 0.1M
2025-08-26 131.10 131.57 130.97 131.54 0.0M
2025-08-25 131.39 131.59 131.03 131.03 0.0M
2025-08-22 129.97 131.99 129.95 131.67 0.0M
2025-08-21 129.68 130.09 129.34 129.63 0.1M
2025-08-20 130.37 130.37 129.17 130.10 0.1M
2025-08-19 130.47 131.26 130.18 130.32 0.2M
2025-08-18 130.53 130.95 130.42 130.72 0.1M
2025-08-15 131.31 131.31 130.54 130.66 0.0M
2025-08-14 130.98 131.31 130.76 131.18 0.0M
2025-08-13 131.17 131.66 131.07 131.56 0.1M
2025-08-12 129.69 130.84 129.62 130.77 0.1M
2025-08-11 129.84 130.04 129.24 129.34 0.0M
2025-08-08 129.34 130.03 129.34 129.84 0.0M
2025-08-07 130.01 130.17 128.44 129.07 0.0M
2025-08-06 128.56 129.17 128.31 129.05 0.0M
2025-08-05 129.24 129.28 128.19 128.38 0.0M
2025-08-04 127.74 129.11 127.50 129.11 0.1M
2025-08-01 127.54 127.54 126.12 126.84 0.0M
2025-07-31 129.81 130.16 128.32 128.60 0.0M
2025-07-30 129.65 130.08 128.91 129.55 0.1M
2025-07-29 130.07 130.21 129.46 129.66 0.1M
2025-07-28 129.93 129.98 129.56 129.75 0.0M
2025-07-25 129.31 129.91 129.29 129.83 0.0M
2025-07-24 129.08 129.36 128.93 129.08 0.0M
2025-07-23 128.49 129.08 128.23 129.08 0.1M
2025-07-22 127.85 128.25 127.53 128.10 0.0M
2025-07-21 128.00 128.38 127.71 127.74 0.0M
2025-07-18 128.28 128.28 127.57 127.87 0.0M
2025-07-17 127.10 127.95 126.95 127.92 0.0M
2025-07-16 126.83 127.07 125.60 126.98 0.1M
2025-07-15 127.95 128.10 126.64 126.64 0.0M
2025-07-14 126.91 127.45 126.78 127.34 0.1M
2025-07-11 127.19 127.38 127.08 127.08 0.0M
2025-07-10 127.67 128.12 127.40 127.83 0.0M
2025-07-09 127.49 127.85 127.09 127.64 0.0M
2025-07-08 127.13 127.42 126.94 126.99 0.3M
2025-07-07 127.61 127.70 126.49 127.04 0.0M
2025-07-03 127.57 128.21 127.48 128.08 0.0M
2025-07-02 126.53 127.25 126.53 127.25 0.0M
2025-07-01 126.29 126.94 126.29 126.68 0.0M
2025-06-30 126.40 127.00 126.18 126.75 0.0M
2025-06-27 125.45 126.47 125.33 125.97 0.0M
2025-06-26 125.00 125.38 124.76 125.36 0.0M
2025-06-25 124.99 125.00 124.42 124.67 0.0M
2025-06-24 124.02 124.88 123.90 124.71 0.0M
2025-06-23 122.02 123.18 121.63 123.15 0.1M
2025-06-20 122.90 123.09 121.74 122.04 0.1M
2025-06-18 122.57 123.02 122.15 122.35 0.0M
2025-06-17 123.02 123.33 122.31 122.50 0.1M
2025-06-16 123.10 123.96 123.04 123.61 0.1M
2025-06-13 123.10 123.74 122.44 122.61 0.0M
2025-06-12 123.64 124.43 123.64 124.43 0.0M
2025-06-11 124.63 124.84 123.73 123.97 0.1M
2025-06-10 123.95 124.54 123.82 124.40 0.1M
2025-06-09 124.20 124.25 123.81 123.84 0.1M
2025-06-06 124.01 124.28 123.68 123.95 0.0M
2025-06-05 123.72 124.20 122.67 123.09 0.1M
2025-06-04 123.61 123.82 123.38 123.42 0.1M
2025-06-03 122.40 123.47 122.30 123.33 0.1M
2025-06-02 121.67 122.43 120.86 122.38 0.1M
2025-05-30 121.95 122.39 120.95 121.99 0.1M
2025-05-29 122.99 122.99 121.57 122.25 0.1M
2025-05-28 122.69 122.96 121.83 121.96 0.1M
2025-05-27 121.52 122.73 121.35 122.66 0.1M
2025-05-23 119.50 120.61 119.50 120.12 0.1M
2025-05-22 120.98 121.72 120.78 120.92 0.1M
2025-05-21 122.23 123.05 120.94 121.06 0.1M
2025-05-20 123.16 123.42 122.60 123.19 0.1M
2025-05-19 122.07 123.65 122.07 123.59 0.1M
2025-05-16 122.76 123.49 122.49 123.49 0.1M
2025-05-15 121.18 122.57 121.18 122.57 0.1M
2025-05-14 121.59 121.72 121.12 121.44 0.1M
2025-05-13 120.72 121.93 120.66 121.52 0.1M
2025-05-12 120.26 120.67 119.52 120.67 0.1M
2025-05-09 117.34 117.53 116.68 116.86 0.1M
2025-05-08 116.95 118.18 116.47 117.11 0.1M
2025-05-07 115.82 116.41 115.00 116.11 0.1M
2025-05-06 115.41 116.32 115.16 115.57 0.1M
2025-05-05 116.12 117.22 116.12 116.64 0.1M
2025-05-02 116.55 117.25 116.35 116.88 0.1M
2025-05-01 115.75 116.39 115.01 115.05 0.1M
2025-04-30 113.09 115.06 112.07 114.83 0.1M
2025-04-29 113.22 114.55 113.22 114.39 0.1M
2025-04-28 113.62 113.92 112.59 113.67 0.1M
2025-04-25 112.69 113.61 112.34 113.61 0.1M
2025-04-24 110.91 112.89 110.61 112.81 0.1M
2025-04-23 111.48 112.35 110.07 110.35 0.1M
2025-04-22 107.43 109.09 107.34 108.93 0.1M
2025-04-21 107.54 107.74 104.93 106.00 0.1M
2025-04-17 108.65 109.56 108.16 108.68 0.1M
2025-04-16 109.17 109.96 107.13 108.13 0.1M
2025-04-15 110.64 111.35 110.23 110.49 0.1M
2025-04-14 111.27 111.47 109.67 110.62 0.1M
2025-04-11 107.37 109.65 106.54 109.31 0.1M
2025-04-10 108.78 108.93 104.70 107.53 0.1M
2025-04-09 101.27 111.75 101.20 111.02 0.3M
2025-04-08 107.09 107.59 100.63 101.97 0.2M
2025-04-07 101.27 107.40 99.48 103.74 0.3M
2025-04-04 108.13 108.47 104.21 104.26 1.0M
2025-04-03 112.06 112.83 110.65 110.72 0.2M
2025-04-02 114.06 116.49 113.89 116.03 0.1M
2025-04-01 114.47 115.48 113.72 115.26 0.1M
2025-03-31 112.94 115.06 112.45 114.87 0.1M
2025-03-28 116.00 116.11 113.96 114.15 0.0M
2025-03-27 116.50 117.09 116.05 116.29 0.1M
2025-03-26 118.07 118.31 116.61 116.89 0.1M
2025-03-25 118.11 118.40 117.80 118.26 0.0M
2025-03-24 117.14 118.16 117.14 117.94 0.1M
2025-03-21 115.07 116.00 114.76 115.85 0.1M
2025-03-20 115.72 116.89 115.62 116.02 0.1M
2025-03-19 115.50 117.28 115.35 116.46 0.1M
2025-03-18 116.08 116.08 114.96 115.33 0.2M
2025-03-17 115.39 117.27 115.32 116.77 0.1M
2025-03-14 114.26 115.75 114.09 115.60 0.1M
2025-03-13 114.70 114.70 112.91 113.22 0.1M
2025-03-12 115.44 115.61 114.04 114.85 0.1M
2025-03-11 115.28 115.69 113.66 114.28 0.1M
2025-03-10 117.01 117.43 114.64 115.43 0.1M
2025-03-07 117.52 118.91 116.49 118.73 0.1M
2025-03-06 118.53 119.56 117.61 118.01 0.1M
2025-03-05 119.04 120.49 118.28 120.02 0.1M
2025-03-04 119.57 120.64 117.98 119.03 0.1M
2025-03-03 122.62 122.90 119.70 120.37 0.1M
2025-02-28 120.59 122.28 120.09 122.19 0.2M
2025-02-27 122.60 122.76 120.43 120.43 0.5M
2025-02-26 122.72 123.44 121.95 122.36 0.2M
2025-02-25 122.75 122.88 121.60 122.15 0.0M
2025-02-24 123.61 123.82 122.56 122.77 0.1M
2025-02-21 125.52 125.52 123.12 123.24 0.1M
2025-02-20 125.58 125.68 124.63 125.39 0.1M
2025-02-19 125.20 125.72 125.02 125.68 0.1M
2025-02-18 125.20 125.52 124.82 125.52 0.1M
2025-02-14 125.12 125.25 124.85 124.85 0.0M
2025-02-13 124.14 125.21 123.95 125.16 0.1M
2025-02-12 123.06 124.02 122.86 123.88 0.4M
2025-02-11 123.81 124.42 123.81 124.40 0.1M
2025-02-10 124.14 124.40 123.88 124.22 0.1M
2025-02-07 124.97 125.07 123.38 123.57 0.2M
2025-02-06 125.01 125.01 124.04 124.69 0.2M
2025-02-05 124.07 124.85 123.50 124.85 0.1M
2025-02-04 123.57 124.10 123.47 124.05 0.2M
2025-02-03 122.68 124.15 122.18 123.53 0.1M
2025-01-31 125.77 126.17 124.39 124.51 0.1M
2025-01-30 124.83 125.72 124.72 125.32 0.1M
2025-01-29 124.97 125.09 124.04 124.40 0.1M
2025-01-28 124.53 125.34 123.85 125.06 0.1M
2025-01-27 123.47 124.51 123.47 124.25 0.1M
2025-01-24 126.45 126.59 125.85 126.00 0.1M
2025-01-23 125.83 126.36 125.54 126.36 0.1M
2025-01-22 126.07 126.48 126.06 126.08 0.1M
2025-01-21 125.01 125.64 124.86 125.64 0.1M
2025-01-17 124.58 124.88 124.25 124.42 0.1M
2025-01-16 123.53 123.75 122.92 123.37 0.1M
2025-01-15 122.97 123.44 122.66 123.18 0.1M
2025-01-14 121.40 121.67 120.50 121.28 0.4M
2025-01-13 119.39 120.89 119.32 120.87 0.1M
2025-01-10 121.66 121.66 120.21 120.48 0.1M
2025-01-08 121.97 122.55 121.55 122.38 0.1M
2025-01-07 123.61 123.61 121.80 122.12 0.1M
2025-01-06 123.46 124.02 122.93 123.18 0.1M
2025-01-03 121.72 122.76 121.63 122.64 0.1M
2025-01-02 122.23 122.57 120.55 121.32 0.1M