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
2021-12-31 106.33 106.63 106.17 106.25 0.1M
2021-12-30 106.79 106.98 106.32 106.41 0.1M
2021-12-29 106.49 106.88 106.33 106.67 0.3M
2021-12-28 106.72 106.79 106.25 106.41 0.1M
2021-12-27 105.30 106.57 105.12 106.57 0.2M
2021-12-23 104.46 105.25 104.32 104.95 0.1M
2021-12-22 103.18 104.25 103.07 104.25 0.2M
2021-12-21 102.18 103.15 101.64 103.13 0.2M
2021-12-20 101.48 101.48 100.49 101.38 0.2M
2021-12-17 103.12 103.73 102.36 102.61 0.2M
2021-12-16 105.14 105.20 103.16 103.62 0.2M
2021-12-15 103.11 104.64 102.52 104.61 0.4M
2021-12-14 103.33 103.58 102.21 102.90 0.2M
2021-12-13 104.91 104.91 103.91 103.92 0.2M
2021-12-10 105.03 105.22 104.38 105.20 0.2M
2021-12-09 105.13 105.20 104.32 104.38 0.1M
2021-12-08 105.18 105.42 104.78 105.38 0.2M
2021-12-07 104.05 105.16 103.84 105.07 0.2M
2021-12-06 102.12 103.08 101.60 102.62 0.2M
2021-12-03 102.77 103.11 100.62 101.59 0.3M
2021-12-02 100.91 102.90 100.61 102.49 0.2M
2021-12-01 103.08 103.87 100.71 100.74 0.3M
2021-11-30 103.63 103.99 101.75 101.82 0.2M
2021-11-29 103.80 104.52 103.32 104.18 0.1M
2021-11-26 103.42 103.94 102.45 102.56 0.1M
2021-11-24 104.46 104.99 103.94 104.94 0.1M
2021-11-23 104.67 105.09 103.93 104.84 0.2M
2021-11-22 105.89 106.44 104.98 105.03 0.1M
2021-11-19 105.50 105.84 105.26 105.46 0.2M
2021-11-18 105.60 105.60 104.76 105.37 0.1M
2021-11-17 105.54 105.54 105.02 105.20 0.2M
2021-11-16 105.03 105.90 104.83 105.64 0.2M
2021-11-15 105.27 105.27 104.70 104.88 0.1M
2021-11-12 104.45 105.15 104.22 105.04 1.4M
2021-11-11 104.58 104.74 104.10 104.19 0.2M
2021-11-10 104.62 104.92 103.80 104.13 1.8M
2021-11-09 105.44 105.49 104.70 105.06 0.1M
2021-11-08 105.32 105.41 104.98 105.29 0.1M
2021-11-05 105.55 105.69 104.74 105.05 0.2M
2021-11-04 104.49 104.97 104.24 104.97 0.2M
2021-11-03 103.77 104.31 103.39 104.25 0.2M
2021-11-02 103.61 103.81 103.20 103.77 0.2M
2021-11-01 103.64 103.74 103.07 103.48 0.4M
2021-10-29 102.55 103.39 102.55 103.33 0.1M
2021-10-27 102.40 102.58 101.76 101.76 0.1M
2021-10-26 102.78 102.95 102.33 102.38 0.1M
2021-10-25 102.12 102.42 101.68 102.28 0.1M
2021-10-22 101.69 102.12 101.35 101.80 0.1M
2021-10-21 101.35 101.76 101.10 101.73 0.1M
2021-10-20 101.28 101.50 101.05 101.40 0.2M
2021-10-19 100.90 101.11 100.55 101.10 0.1M
2021-10-18 99.65 100.38 99.45 100.38 0.2M
2021-10-15 100.05 100.11 99.76 100.00 0.2M
2021-10-14 98.48 99.44 98.31 99.36 0.1M
2021-10-13 97.39 97.71 96.73 97.57 0.1M
2021-10-12 97.47 97.54 96.84 97.01 0.1M
2021-10-11 97.54 98.19 97.09 97.10 0.2M
2021-10-08 98.13 98.13 97.48 97.58 0.2M
2021-10-07 97.99 98.57 97.64 97.91 0.2M
2021-10-06 96.16 97.12 95.51 97.10 0.2M
2021-10-05 96.20 97.23 95.90 96.73 0.2M
2021-10-04 96.79 96.93 95.21 95.76 0.3M
2021-10-01 96.37 97.38 95.46 96.99 0.2M
2021-09-30 97.49 97.75 95.90 95.95 0.1M
2021-09-29 97.44 97.72 97.02 97.08 0.2M
2021-09-28 98.56 98.63 96.95 97.00 0.4M
2021-09-27 99.52 99.66 99.15 99.28 0.1M
2021-09-24 99.32 99.86 99.14 99.75 0.1M
2021-09-23 99.25 100.36 99.23 100.00 0.1M
2021-09-22 98.27 99.11 98.14 98.73 0.1M
2021-09-21 98.31 98.58 97.60 97.78 0.1M
2021-09-20 98.11 98.33 96.70 97.80 0.2M
2021-09-17 100.46 100.46 99.41 99.56 0.3M
2021-09-16 100.70 100.82 99.94 100.49 0.1M
2021-09-15 100.12 100.87 99.83 100.77 0.2M
2021-09-14 100.70 100.71 99.73 99.96 0.1M
2021-09-13 100.88 101.08 99.81 100.31 0.2M
2021-09-10 101.39 101.47 100.21 100.29 0.1M
2021-09-09 101.23 101.65 100.84 100.90 0.1M
2021-09-08 101.13 101.31 100.76 101.28 0.2M
2021-09-07 101.88 101.92 101.04 101.27 0.1M
2021-09-03 101.78 102.07 101.50 101.93 0.1M
2021-09-02 101.82 102.04 101.57 101.86 0.1M
2021-09-01 101.63 101.76 101.40 101.55 0.2M
2021-08-31 101.81 101.81 101.37 101.48 0.1M
2021-08-30 101.47 101.87 101.30 101.69 0.2M
2021-08-27 100.52 101.37 100.50 101.27 0.1M
2021-08-26 100.91 100.91 100.26 100.31 0.3M
2021-08-25 100.72 101.04 100.53 100.94 0.2M
2021-08-24 100.54 100.68 100.48 100.58 0.1M
2021-08-23 100.01 100.63 100.01 100.38 0.1M
2021-08-20 98.89 99.67 98.69 99.58 0.1M
2021-08-19 97.76 98.91 97.53 98.70 0.1M
2021-08-18 99.22 99.53 98.26 98.34 0.1M
2021-08-17 99.57 99.57 98.65 99.31 0.1M
2021-08-16 99.62 100.11 99.28 100.08 0.1M
2021-08-13 99.71 99.78 99.54 99.76 0.1M
2021-08-12 99.37 99.58 99.07 99.58 0.1M
2021-08-11 99.29 99.35 99.04 99.35 0.1M
2021-08-10 99.21 99.31 98.89 99.00 0.1M
2021-08-09 99.14 99.17 98.86 99.06 0.1M
2021-08-06 99.25 99.26 99.00 99.17 0.1M
2021-08-05 98.73 99.14 98.55 99.13 0.1M
2021-08-04 98.69 98.75 98.32 98.48 0.2M
2021-08-03 98.28 98.82 97.83 98.81 0.1M
2021-08-02 98.71 98.91 98.04 98.13 0.1M
2021-07-30 98.12 98.57 98.05 98.26 0.1M
2021-07-29 98.24 98.72 98.24 98.50 0.1M
2021-07-28 98.22 98.22 97.65 97.92 0.2M
2021-07-27 98.19 98.19 97.27 97.91 0.1M
2021-07-26 98.24 98.42 98.03 98.38 0.1M
2021-07-23 97.75 98.32 97.50 98.29 0.1M
2021-07-22 97.09 97.20 96.81 97.18 0.1M
2021-07-21 96.65 96.98 96.54 96.94 0.1M
2021-07-20 95.07 96.57 94.98 96.30 0.1M
2021-07-19 94.94 95.06 94.17 94.69 0.2M
2021-07-16 97.13 97.13 96.00 96.10 0.1M
2021-07-15 96.72 96.81 96.25 96.71 0.2M
2021-07-14 97.31 97.40 96.71 96.99 0.3M
2021-07-13 97.20 97.37 96.84 96.92 0.2M
2021-07-12 96.97 97.26 96.85 97.19 0.1M
2021-07-09 96.24 96.96 96.19 96.92 0.1M
2021-07-08 95.57 96.07 95.21 95.82 0.3M
2021-07-07 96.49 96.81 96.09 96.79 0.1M
2021-07-06 96.83 96.83 95.81 96.31 0.1M
2021-07-02 96.34 96.75 96.30 96.70 0.2M
2021-07-01 95.63 96.04 95.63 96.02 0.3M
2021-06-30 95.48 95.63 95.38 95.54 0.1M
2021-06-29 95.43 95.64 95.36 95.53 0.1M
2021-06-28 95.10 95.36 94.94 95.34 0.1M
2021-06-25 94.83 95.05 94.69 94.98 0.1M
2021-06-24 94.57 94.68 94.47 94.57 0.1M
2021-06-23 94.23 94.33 93.97 93.97 0.1M
2021-06-22 93.77 94.31 93.50 94.13 0.3M
2021-06-21 92.74 93.67 92.56 93.66 0.1M
2021-06-18 92.82 92.92 92.20 92.27 0.1M
2021-06-17 93.47 93.73 92.93 93.50 0.1M
2021-06-16 94.35 94.36 93.13 93.60 0.2M
2021-06-15 94.48 94.58 93.98 94.20 0.1M
2021-06-14 94.23 94.36 93.87 94.36 0.1M
2021-06-11 94.12 94.25 93.71 94.14 0.3M
2021-06-10 93.75 93.99 93.49 93.90 0.1M
2021-06-09 93.97 93.98 93.51 93.54 0.2M
2021-06-08 94.07 94.07 93.32 93.77 0.4M
2021-06-07 93.87 93.89 93.54 93.74 0.1M
2021-06-04 93.16 93.84 93.16 93.75 0.1M
2021-06-03 92.77 93.09 92.26 92.88 0.1M
2021-06-02 93.11 93.42 93.02 93.26 0.1M
2021-06-01 93.65 93.88 92.90 93.00 0.1M
2021-05-28 93.23 93.44 93.05 93.05 0.1M
2021-05-27 92.98 93.16 92.83 92.89 0.1M
2021-05-26 92.84 92.91 92.62 92.78 0.1M
2021-05-25 93.02 93.02 92.45 92.61 0.1M
2021-05-24 92.29 92.95 92.29 92.65 0.1M
2021-05-21 92.28 92.44 91.66 91.76 0.2M
2021-05-20 90.90 92.05 90.90 91.77 0.2M
2021-05-19 89.74 90.58 89.38 90.55 0.1M
2021-05-18 91.66 91.72 90.79 90.83 0.1M
2021-05-17 91.63 91.81 91.20 91.57 0.1M
2021-05-14 91.32 92.18 91.25 91.98 0.1M
2021-05-13 89.94 91.02 89.94 90.60 0.1M
2021-05-12 91.06 91.13 89.38 89.49 0.1M
2021-05-11 91.36 91.79 90.70 91.64 0.1M
2021-05-10 93.53 93.53 92.48 92.52 0.1M
2021-05-07 92.94 93.52 92.63 93.40 0.1M
2021-05-06 91.89 92.58 91.42 92.54 0.1M
2021-05-05 92.19 92.40 91.60 91.93 0.2M
2021-05-04 92.05 92.06 90.96 91.72 0.1M
2021-05-03 92.73 92.73 92.32 92.44 0.1M
2021-04-30 92.35 92.40 91.98 92.17 0.1M
2021-04-29 93.00 93.00 92.11 92.84 0.3M
2021-04-28 92.50 92.71 92.30 92.38 0.1M
2021-04-27 92.79 92.84 92.26 92.50 0.1M
2021-04-26 92.75 92.79 92.52 92.66 0.2M
2021-04-23 91.56 92.79 91.56 92.47 1.5M
2021-04-22 92.30 92.50 91.29 91.57 0.1M
2021-04-21 91.11 92.30 91.11 92.26 0.1M
2021-04-20 91.74 91.90 91.02 91.31 0.1M
2021-04-19 92.25 92.25 91.49 91.83 0.1M
2021-04-16 92.57 92.57 92.15 92.41 0.2M
2021-04-15 91.74 92.20 91.44 92.19 0.1M
2021-04-14 91.43 91.72 91.01 91.09 0.1M
2021-04-13 91.11 91.57 91.11 91.49 0.1M
2021-04-12 91.00 91.19 90.76 91.11 0.1M
2021-04-09 90.47 91.09 90.38 91.09 0.3M
2021-04-08 90.43 90.43 90.05 90.43 0.1M
2021-04-07 90.02 90.09 89.70 89.94 0.2M
2021-04-06 90.04 90.32 89.88 89.99 0.1M
2021-04-05 89.57 90.12 89.43 90.04 0.1M
2021-04-01 88.35 88.83 88.28 88.83 0.2M
2021-03-31 87.60 88.20 87.56 87.82 0.1M
2021-03-30 87.33 87.44 86.91 87.24 0.1M
2021-03-29 87.35 87.67 86.78 87.43 0.1M
2021-03-26 86.34 87.62 86.21 87.59 0.1M
2021-03-25 85.04 86.16 84.66 85.98 0.2M
2021-03-24 86.43 86.81 85.72 85.75 0.1M
2021-03-23 86.95 87.05 86.02 86.23 0.1M
2021-03-22 86.30 87.21 86.30 86.95 0.1M
2021-03-19 86.32 86.58 85.59 86.15 4.5M
2021-03-18 87.01 87.39 86.08 86.24 0.2M
2021-03-17 86.82 87.67 86.68 87.56 0.2M
2021-03-16 87.81 87.83 87.10 87.30 0.1M
2021-03-15 86.62 87.58 86.51 87.56 0.4M
2021-03-12 86.52 86.74 86.12 86.71 0.1M
2021-03-11 86.26 87.17 86.26 86.80 0.1M
2021-03-10 85.73 86.02 85.42 85.63 0.1M
2021-03-09 84.84 85.70 84.84 85.10 0.2M
2021-03-08 84.66 85.20 83.75 83.81 2.9M
2021-03-05 83.67 84.53 81.68 84.36 0.1M
2021-03-04 83.72 84.30 81.63 82.63 0.4M
2021-03-03 85.29 85.44 83.96 83.99 1.7M
2021-03-02 86.18 86.30 85.37 85.43 0.1M
2021-03-01 85.23 86.34 85.00 86.04 0.1M
2021-02-26 84.95 85.07 83.55 83.97 0.1M
2021-02-25 86.36 86.56 84.05 84.44 0.1M
2021-02-24 85.58 86.76 85.19 86.69 0.1M
2021-02-23 85.28 86.00 84.10 85.66 0.1M
2021-02-22 86.04 86.39 85.78 85.86 0.1M
2021-02-19 87.07 87.14 86.50 86.64 1.6M
2021-02-18 86.54 86.80 85.99 86.66 0.1M
2021-02-17 86.85 87.06 86.39 87.05 0.2M
2021-02-16 87.72 87.72 87.05 87.15 0.1M
2021-02-12 86.76 87.31 86.63 87.27 0.1M
2021-02-11 86.89 87.07 86.37 86.81 0.1M
2021-02-10 86.84 87.01 86.10 86.57 0.2M
2021-02-09 86.58 86.68 86.38 86.55 0.1M
2021-02-08 86.25 86.69 86.16 86.69 0.1M
2021-02-05 86.11 86.11 85.73 85.97 0.1M
2021-02-04 84.86 85.67 84.78 85.67 0.1M
2021-02-03 84.80 84.96 84.29 84.67 0.1M
2021-02-02 84.24 84.85 84.09 84.52 0.1M
2021-02-01 82.85 83.66 82.39 83.45 0.1M
2021-01-29 83.34 83.43 81.56 82.04 0.2M
2021-01-28 83.40 84.53 83.23 83.63 0.2M
2021-01-27 84.30 84.30 82.42 82.94 0.4M
2021-01-26 85.46 85.46 84.81 84.90 0.3M
2021-01-25 85.10 85.32 84.00 85.18 0.2M
2021-01-22 84.77 85.07 84.58 84.88 0.2M
2021-01-21 85.32 85.47 84.86 85.11 0.2M
2021-01-20 84.41 85.26 84.41 85.12 0.3M
2021-01-19 83.81 84.10 83.57 84.03 0.3M
2021-01-15 83.48 83.73 82.85 83.34 0.2M
2021-01-14 84.36 84.37 83.74 83.85 0.1M
2021-01-13 84.13 84.41 83.87 84.17 0.3M
2021-01-12 84.01 84.21 83.54 84.02 0.1M
2021-01-11 83.76 84.27 83.62 83.88 0.2M
2021-01-08 84.07 84.40 83.46 84.38 0.2M
2021-01-07 83.02 83.99 83.02 83.88 0.5M
2021-01-06 81.68 83.23 81.60 82.58 0.1M
2021-01-05 81.32 82.08 81.28 81.93 0.1M
2021-01-04 82.79 82.79 80.50 81.34 0.3M