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
2022-12-30 81.99 82.33 81.50 82.32 0.4M
2022-12-29 81.70 82.88 81.66 82.72 0.1M
2022-12-28 82.23 82.62 81.08 81.08 0.2M
2022-12-27 82.34 82.53 81.85 82.17 0.4M
2022-12-23 81.90 82.47 81.43 82.47 0.2M
2022-12-22 82.58 82.58 80.74 82.11 0.3M
2022-12-21 82.56 83.51 82.40 83.26 0.4M
2022-12-20 81.73 82.34 81.46 82.03 0.2M
2022-12-19 82.85 82.86 81.63 82.05 0.2M
2022-12-16 83.29 83.46 82.23 82.81 0.2M
2022-12-15 85.06 85.06 83.46 83.83 0.2M
2022-12-14 86.43 87.27 85.31 85.93 0.2M
2022-12-13 88.18 88.35 85.92 86.59 0.2M
2022-12-12 85.10 86.15 85.00 86.14 0.2M
2022-12-09 85.28 85.84 84.88 84.88 0.4M
2022-12-08 85.38 85.85 85.02 85.66 0.2M
2022-12-07 84.85 85.47 84.70 84.96 0.3M
2022-12-06 86.11 86.19 84.48 85.08 0.2M
2022-12-05 87.43 87.43 85.84 86.19 0.2M
2022-12-02 86.90 88.12 86.68 87.88 0.1M
2022-12-01 88.07 88.53 87.44 88.09 0.1M
2022-11-30 85.02 87.86 84.66 87.86 0.2M
2022-11-29 85.17 85.40 84.62 84.98 0.3M
2022-11-28 85.82 86.18 84.89 85.10 0.1M
2022-11-25 86.48 86.70 86.34 86.50 0.1M
2022-11-23 85.98 86.75 85.98 86.64 0.1M
2022-11-22 85.27 86.16 84.98 86.09 0.2M
2022-11-21 84.63 84.97 84.43 84.74 0.2M
2022-11-18 85.49 85.49 84.37 85.04 0.2M
2022-11-17 84.21 84.74 83.69 84.64 0.1M
2022-11-16 85.74 85.74 84.94 85.11 0.2M
2022-11-15 86.46 86.63 85.16 85.98 0.1M
2022-11-14 85.63 86.28 85.06 85.10 0.1M
2022-11-11 85.18 86.36 85.03 86.14 0.1M
2022-11-10 83.22 85.19 83.19 85.10 0.2M
2022-11-09 81.54 81.73 80.13 80.27 0.4M
2022-11-08 81.61 82.74 81.08 81.99 0.2M
2022-11-07 80.73 81.36 80.22 81.27 0.1M
2022-11-04 80.31 80.74 78.99 80.28 0.2M
2022-11-03 79.20 79.74 78.60 79.10 0.2M
2022-11-02 82.20 83.14 80.05 80.05 0.3M
2022-11-01 83.31 83.39 82.00 82.31 0.3M
2022-10-31 82.46 83.03 82.40 82.60 0.1M
2022-10-28 81.03 83.17 81.01 83.06 0.3M
2022-10-27 81.70 82.10 80.93 81.03 0.2M
2022-10-26 81.02 82.42 81.02 81.24 0.2M
2022-10-25 79.96 81.72 79.96 81.63 0.1M
2022-10-24 79.38 80.28 78.87 80.00 0.1M
2022-10-21 77.07 79.08 76.89 78.98 0.1M
2022-10-20 77.81 78.79 76.96 77.17 0.1M
2022-10-19 78.22 78.71 77.32 78.00 0.2M
2022-10-18 79.57 79.67 77.97 78.70 0.1M
2022-10-17 76.96 78.02 76.96 77.74 0.2M
2022-10-14 78.24 78.60 75.63 75.78 0.2M
2022-10-13 74.25 78.07 73.86 77.71 0.2M
2022-10-12 76.12 76.37 75.62 75.77 0.1M
2022-10-11 76.11 76.95 75.49 75.97 0.1M
2022-10-10 77.20 77.32 75.83 76.37 0.2M
2022-10-07 78.55 78.55 76.68 77.04 0.1M
2022-10-06 79.99 80.54 79.22 79.37 0.2M
2022-10-05 79.46 80.68 78.90 80.24 0.1M
2022-10-04 79.35 80.37 79.20 80.35 0.1M
2022-10-03 76.69 78.41 76.32 77.93 0.3M
2022-09-30 76.87 77.71 75.88 75.91 0.2M
2022-09-29 77.84 77.84 76.37 77.01 0.3M
2022-09-28 77.34 78.92 77.05 78.56 0.2M
2022-09-27 78.00 78.46 76.43 76.96 0.2M
2022-09-26 77.86 78.49 76.91 77.17 0.3M
2022-09-23 78.75 78.85 77.44 78.43 0.2M
2022-09-22 80.43 80.55 79.57 79.70 0.3M
2022-09-21 82.25 83.15 80.57 80.57 0.1M
2022-09-20 82.28 82.28 81.28 81.85 0.1M
2022-09-19 81.48 82.98 81.48 82.93 0.2M
2022-09-16 82.13 82.38 81.55 82.31 0.1M
2022-09-15 83.93 84.43 82.73 83.03 0.1M
2022-09-14 84.43 84.73 83.62 84.28 0.1M
2022-09-13 85.90 86.11 83.84 84.09 0.1M
2022-09-12 87.48 88.05 87.38 87.90 0.1M
2022-09-09 86.31 87.29 86.18 87.13 0.1M
2022-09-08 84.58 85.72 84.26 85.68 0.1M
2022-09-07 83.32 85.25 83.32 85.09 0.1M
2022-09-06 83.97 84.09 82.90 83.42 0.1M
2022-09-02 85.51 85.76 83.38 83.74 0.1M
2022-09-01 84.15 84.69 83.29 84.66 0.2M
2022-08-31 85.60 85.88 84.62 84.66 0.2M
2022-08-30 86.43 86.47 84.79 85.23 0.1M
2022-08-29 86.24 86.84 85.85 86.18 0.1M
2022-08-26 90.28 90.28 86.82 86.85 0.1M
2022-08-25 89.39 90.18 89.18 90.18 0.1M
2022-08-24 88.68 89.29 88.54 88.98 0.1M
2022-08-23 88.82 89.36 88.59 88.72 0.1M
2022-08-22 89.71 89.78 88.69 88.80 0.1M
2022-08-19 91.71 91.71 90.62 90.89 0.1M
2022-08-18 92.11 92.39 91.70 92.25 0.1M
2022-08-17 91.96 92.49 91.53 91.90 0.1M
2022-08-16 92.26 93.06 92.09 92.66 0.1M
2022-08-15 91.67 92.66 91.59 92.55 0.2M
2022-08-12 91.09 92.12 90.90 92.11 0.1M
2022-08-11 91.15 91.71 90.49 90.59 0.1M
2022-08-10 89.98 90.61 89.90 90.56 0.2M
2022-08-09 89.00 89.00 88.19 88.45 0.1M
2022-08-08 89.48 90.10 88.94 89.14 0.1M
2022-08-05 88.24 89.22 88.13 89.19 0.1M
2022-08-04 89.24 89.40 88.82 89.23 0.1M
2022-08-03 88.29 89.44 88.08 89.25 0.1M
2022-08-02 88.03 88.73 87.36 87.79 0.2M
2022-08-01 87.90 88.78 87.67 88.35 0.1M
2022-07-29 87.36 88.59 87.15 88.47 0.1M
2022-07-28 86.14 87.41 85.49 87.29 0.2M
2022-07-27 84.52 86.23 84.33 85.94 0.1M
2022-07-26 84.30 84.38 83.56 83.73 0.2M
2022-07-25 84.86 84.86 84.14 84.65 0.2M
2022-07-22 85.60 85.95 84.19 84.66 0.1M
2022-07-21 84.36 85.48 83.97 85.48 0.1M
2022-07-20 83.81 84.63 83.60 84.40 0.1M
2022-07-19 82.31 83.88 82.20 83.81 0.1M
2022-07-18 82.73 82.94 81.17 81.40 0.2M
2022-07-15 81.60 82.12 81.12 82.12 0.2M
2022-07-14 79.93 80.84 79.26 80.69 0.2M
2022-07-13 80.30 81.59 80.09 81.01 0.2M
2022-07-12 82.18 82.70 81.06 81.46 0.1M
2022-07-11 82.68 82.80 82.11 82.22 0.2M
2022-07-08 82.93 83.55 82.48 83.11 0.3M
2022-07-07 82.43 83.41 82.25 83.30 0.1M
2022-07-06 81.75 82.46 81.26 82.01 0.2M
2022-07-05 80.45 81.68 79.66 81.68 0.1M
2022-07-01 80.57 81.54 79.97 81.43 0.2M
2022-06-30 80.45 81.48 79.83 80.69 0.3M
2022-06-29 81.56 81.72 80.88 81.48 0.1M
2022-06-28 83.65 84.06 81.46 81.54 0.1M
2022-06-27 83.86 83.92 83.03 83.28 0.2M
2022-06-24 81.80 83.62 81.64 83.56 0.1M
2022-06-23 80.56 81.15 79.89 81.04 0.2M
2022-06-22 79.35 80.95 79.15 80.11 0.3M
2022-06-21 79.47 80.47 79.47 80.12 0.4M
2022-06-17 78.09 79.03 77.60 78.36 0.2M
2022-06-16 79.14 79.14 77.59 78.10 0.3M
2022-06-15 80.68 81.94 79.51 80.90 0.2M
2022-06-14 80.56 80.70 79.21 79.85 0.2M
2022-06-13 81.19 81.50 79.80 80.12 0.5M
2022-06-10 84.60 84.60 83.33 83.35 0.3M
2022-06-09 87.45 87.95 85.88 85.88 0.1M
2022-06-08 88.71 89.05 87.94 88.02 0.1M
2022-06-07 87.52 89.21 87.35 89.15 0.1M
2022-06-06 89.05 89.33 88.08 88.32 0.2M
2022-06-03 88.60 88.82 87.93 88.18 0.2M
2022-06-02 87.72 89.64 87.34 89.64 0.1M
2022-06-01 88.98 89.15 87.12 87.68 0.2M
2022-05-31 88.81 89.16 87.81 88.49 0.4M
2022-05-27 87.50 89.26 87.46 89.23 0.2M
2022-05-26 85.37 87.31 85.28 86.96 0.1M
2022-05-25 83.85 85.54 83.74 85.10 0.2M
2022-05-24 84.14 84.49 82.89 84.25 0.2M
2022-05-23 84.14 85.08 83.60 84.92 0.1M
2022-05-20 84.36 84.42 81.54 83.51 0.3M
2022-05-19 83.41 84.53 82.98 83.60 0.3M
2022-05-18 86.71 86.71 83.81 84.07 0.2M
2022-05-17 87.31 87.76 86.42 87.70 0.2M
2022-05-16 86.10 86.71 85.42 85.95 0.1M
2022-05-13 85.35 86.89 85.31 86.49 0.4M
2022-05-12 83.55 84.98 82.82 84.37 0.3M
2022-05-11 85.64 86.58 83.91 84.11 0.2M
2022-05-10 87.02 87.24 84.76 85.79 0.3M
2022-05-09 87.06 87.25 85.36 85.71 0.3M
2022-05-06 88.54 89.06 87.01 88.31 0.4M
2022-05-05 91.64 91.64 88.14 89.12 0.2M
2022-05-04 89.83 92.55 89.07 92.50 0.3M
2022-05-03 89.34 90.25 89.13 89.75 0.4M
2022-05-02 88.52 89.51 87.16 89.15 0.6M
2022-04-29 90.99 91.72 88.42 88.57 0.2M
2022-04-28 90.52 92.04 89.49 91.61 0.3M
2022-04-27 89.46 90.76 89.17 89.65 0.2M
2022-04-26 91.35 91.38 89.24 89.29 0.3M
2022-04-25 90.82 91.90 89.90 91.89 0.3M
2022-04-22 93.57 93.63 91.28 91.39 0.3M
2022-04-21 96.05 96.49 93.67 93.85 0.2M
2022-04-20 95.31 95.69 94.98 95.21 0.1M
2022-04-19 93.14 95.00 93.01 94.88 0.1M
2022-04-18 93.03 93.51 92.62 93.12 0.2M
2022-04-14 94.63 94.92 93.22 93.26 0.1M
2022-04-13 93.50 94.75 93.37 94.64 0.2M
2022-04-12 94.85 95.38 93.20 93.48 0.2M
2022-04-11 95.07 95.11 93.98 94.15 0.2M
2022-04-08 95.98 96.38 95.41 95.65 0.1M
2022-04-07 95.50 96.51 95.01 96.11 0.1M
2022-04-06 95.78 96.07 94.98 95.62 0.1M
2022-04-05 97.77 98.06 96.45 96.74 0.1M
2022-04-04 97.17 98.02 97.00 97.98 0.1M
2022-04-01 97.15 97.25 96.27 97.14 0.2M
2022-03-31 98.19 98.36 96.78 96.84 0.3M
2022-03-30 99.00 99.00 97.87 98.30 0.2M
2022-03-29 98.50 99.35 98.25 99.24 0.7M
2022-03-28 96.82 97.62 96.35 97.62 0.1M
2022-03-25 96.89 96.96 96.01 96.91 0.2M
2022-03-24 95.70 96.59 95.32 96.59 0.1M
2022-03-23 96.42 96.51 95.40 95.40 0.1M
2022-03-22 96.00 97.19 96.00 96.97 0.2M
2022-03-21 95.93 96.42 95.02 95.82 0.2M
2022-03-18 94.79 96.11 94.42 96.08 0.2M
2022-03-17 93.38 94.84 93.04 94.84 0.1M
2022-03-16 92.31 93.65 91.29 93.63 0.2M
2022-03-15 90.14 91.56 89.89 91.51 0.2M
2022-03-14 90.19 91.11 89.28 89.45 0.2M
2022-03-11 92.08 92.22 90.00 90.11 0.2M
2022-03-10 91.18 91.63 90.34 91.45 0.2M
2022-03-09 91.78 92.85 91.46 92.38 0.3M
2022-03-08 90.53 92.21 89.52 89.89 0.4M
2022-03-07 93.01 93.18 90.56 90.61 0.3M
2022-03-04 93.44 93.56 92.38 93.26 0.2M
2022-03-03 95.13 95.34 93.75 94.30 0.3M
2022-03-02 93.39 94.96 93.14 94.57 0.2M
2022-03-01 94.17 94.56 92.22 92.82 0.3M
2022-02-28 93.73 94.80 93.17 94.44 0.1M
2022-02-25 93.10 94.85 92.62 94.85 0.2M
2022-02-24 88.92 92.80 88.62 92.72 0.4M
2022-02-23 93.78 93.93 91.12 91.32 0.3M
2022-02-22 93.63 94.33 92.33 93.06 0.2M
2022-02-18 94.85 95.12 93.76 94.13 0.2M
2022-02-17 96.60 96.60 94.72 94.87 0.2M
2022-02-16 96.67 97.33 96.01 97.13 0.1M
2022-02-15 96.48 97.11 96.45 97.03 0.2M
2022-02-14 95.62 96.00 94.58 95.39 0.2M
2022-02-11 97.80 98.18 95.42 95.80 0.2M
2022-02-10 98.37 99.75 97.26 97.80 0.2M
2022-02-09 99.02 99.74 98.88 99.72 0.3M
2022-02-08 97.15 98.20 96.91 97.99 0.1M
2022-02-07 97.68 98.00 96.99 97.17 0.2M
2022-02-04 97.34 98.34 96.57 97.55 0.2M
2022-02-03 98.61 99.22 97.48 97.66 0.2M
2022-02-02 99.74 100.05 99.16 100.02 0.1M
2022-02-01 98.95 99.32 98.03 99.20 0.4M
2022-01-31 96.75 98.76 96.66 98.73 0.2M
2022-01-28 94.69 96.86 93.60 96.80 0.2M
2022-01-27 96.30 96.81 94.17 94.45 0.5M
2022-01-26 97.11 97.68 94.30 95.25 0.5M
2022-01-25 95.85 97.01 94.38 95.82 0.3M
2022-01-24 95.19 97.24 93.00 97.12 0.3M
2022-01-21 97.94 98.72 96.56 96.61 0.7M
2022-01-20 99.83 100.95 98.07 98.15 0.3M
2022-01-19 100.84 101.34 99.32 99.42 0.2M
2022-01-18 101.28 101.28 100.30 100.47 0.2M
2022-01-14 101.69 102.39 101.20 102.31 0.2M
2022-01-13 104.39 104.55 102.29 102.51 0.2M
2022-01-12 104.30 104.62 103.66 104.13 0.2M
2022-01-11 102.84 103.77 102.06 103.71 0.3M
2022-01-10 102.30 102.93 100.87 102.84 1.2M
2022-01-07 103.92 104.09 102.85 103.13 2.5M
2022-01-06 103.88 104.45 103.38 103.90 0.7M
2022-01-05 106.17 106.20 103.81 103.91 0.3M
2022-01-04 106.63 106.80 105.69 106.14 0.4M
2022-01-03 106.58 106.80 105.61 106.35 0.2M