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
2023-12-29 100.69 100.91 100.16 100.51 0.1M
2023-12-28 100.77 100.96 100.75 100.86 0.1M
2023-12-27 100.66 100.87 100.50 100.84 0.2M
2023-12-26 100.15 100.81 100.15 100.66 0.1M
2023-12-22 100.06 100.42 99.69 100.10 0.1M
2023-12-21 99.52 99.84 99.00 99.84 0.1M
2023-12-20 100.03 100.43 98.71 98.71 0.1M
2023-12-19 100.17 100.59 100.09 100.53 0.1M
2023-12-18 99.93 100.21 99.84 100.10 0.2M
2023-12-15 99.57 99.96 99.43 99.70 0.1M
2023-12-14 99.76 100.26 99.37 99.90 0.3M
2023-12-13 97.88 99.38 97.72 99.27 0.1M
2023-12-12 97.28 97.86 97.19 97.85 0.2M
2023-12-11 96.81 97.45 96.81 97.39 0.1M
2023-12-08 96.33 96.97 96.31 96.85 0.2M
2023-12-07 96.12 96.55 96.02 96.47 0.1M
2023-12-06 96.51 96.61 95.69 95.74 0.2M
2023-12-05 95.94 96.20 95.71 96.01 0.1M
2023-12-04 95.92 96.37 95.75 96.29 0.1M
2023-12-01 95.60 96.69 95.58 96.63 0.2M
2023-11-30 95.66 95.89 95.17 95.86 0.1M
2023-11-29 95.59 95.96 95.26 95.30 0.1M
2023-11-28 94.83 95.30 94.69 95.05 0.2M
2023-11-27 94.95 95.14 94.79 94.92 0.2M
2023-11-24 94.93 95.11 94.87 95.11 0.1M
2023-11-22 94.91 95.22 94.75 95.00 0.1M
2023-11-21 94.47 94.71 94.40 94.57 0.2M
2023-11-20 93.86 94.84 93.86 94.63 0.2M
2023-11-17 93.97 94.09 93.68 93.97 2.7M
2023-11-16 93.79 94.01 93.50 93.88 0.1M
2023-11-15 93.77 94.32 93.73 93.85 0.1M
2023-11-14 92.80 93.83 92.80 93.54 0.1M
2023-11-13 91.24 91.64 91.04 91.40 0.1M
2023-11-10 90.57 91.60 90.26 91.58 0.2M
2023-11-09 91.13 91.13 90.07 90.10 0.2M
2023-11-08 90.83 91.05 90.44 90.85 1.9M
2023-11-07 90.29 90.93 90.23 90.71 0.1M
2023-11-06 90.61 90.74 90.03 90.41 0.1M
2023-11-03 89.89 90.85 89.89 90.44 0.1M
2023-11-02 88.55 89.44 88.54 89.37 1.9M
2023-11-01 87.03 87.75 86.78 87.61 1.6M
2023-10-31 86.31 86.89 85.96 86.79 0.1M
2023-10-30 85.81 86.41 85.48 86.12 3.0M
2023-10-27 86.22 86.28 85.04 85.36 0.2M
2023-10-26 86.36 86.72 85.78 85.86 4.7M
2023-10-25 87.38 87.40 86.45 86.57 0.1M
2023-10-24 87.84 88.26 87.43 87.93 0.1M
2023-10-23 87.28 88.32 86.94 87.51 0.1M
2023-10-20 88.78 88.78 87.70 87.70 0.1M
2023-10-19 89.92 90.17 88.71 88.91 0.2M
2023-10-18 90.79 90.90 89.68 89.87 1.3M
2023-10-17 90.41 91.74 90.39 91.28 0.1M
2023-10-16 90.50 91.41 90.50 91.17 0.2M
2023-10-13 90.90 91.13 89.88 90.15 0.1M
2023-10-12 91.58 91.59 90.17 90.64 1.7M
2023-10-11 91.42 91.57 90.90 91.51 0.1M
2023-10-10 90.71 91.69 90.70 91.11 0.1M
2023-10-09 89.64 90.70 89.41 90.54 10.5M
2023-10-06 88.41 90.33 88.08 89.96 0.1M
2023-10-05 89.02 89.23 88.28 88.85 0.1M
2023-10-04 88.63 89.27 88.23 89.22 1.8M
2023-10-03 89.13 89.49 88.10 88.37 0.1M
2023-10-02 89.84 90.06 89.13 89.63 0.1M
2023-09-29 90.85 90.85 89.69 89.97 0.2M
2023-09-28 89.48 90.55 89.37 90.19 0.1M
2023-09-27 89.76 89.94 88.88 89.61 0.2M
2023-09-26 90.22 90.25 89.36 89.49 0.1M
2023-09-25 90.48 91.11 90.47 91.11 0.1M
2023-09-22 91.31 91.47 90.77 90.82 0.1M
2023-09-21 91.92 91.95 90.96 91.00 0.0M
2023-09-20 93.62 93.78 92.60 92.61 0.1M
2023-09-19 93.44 93.50 92.88 93.38 0.1M
2023-09-18 93.45 93.91 93.38 93.66 0.1M
2023-09-15 94.49 94.49 93.54 93.61 0.1M
2023-09-14 94.48 94.88 94.20 94.74 0.1M
2023-09-13 94.14 94.40 93.82 94.05 0.2M
2023-09-12 94.44 94.69 94.14 94.16 0.1M
2023-09-11 94.72 94.86 94.47 94.79 0.0M
2023-09-08 94.31 94.53 94.05 94.21 0.0M
2023-09-07 93.96 94.33 93.78 94.22 0.0M
2023-09-06 95.00 95.03 94.21 94.63 0.0M
2023-09-05 95.58 95.60 95.17 95.21 0.1M
2023-09-01 96.08 96.19 95.46 95.73 0.1M
2023-08-31 95.73 95.97 95.46 95.50 0.0M
2023-08-30 95.17 95.66 95.15 95.54 0.1M
2023-08-29 93.73 95.16 93.53 95.15 0.1M
2023-08-28 93.69 93.85 93.39 93.69 0.1M
2023-08-25 92.75 93.40 92.07 93.08 0.1M
2023-08-24 93.98 93.98 92.39 92.40 1.8M
2023-08-23 92.56 93.65 92.56 93.52 0.1M
2023-08-22 93.12 93.12 92.32 92.39 0.1M
2023-08-21 92.31 92.83 91.87 92.65 0.0M
2023-08-18 91.40 92.33 91.40 92.17 0.0M
2023-08-17 93.28 93.28 92.06 92.17 0.1M
2023-08-16 93.41 93.85 92.90 92.90 0.1M
2023-08-15 94.21 94.26 93.50 93.62 0.0M
2023-08-14 93.95 94.59 93.78 94.57 0.0M
2023-08-11 93.94 94.38 93.76 94.18 0.0M
2023-08-10 94.74 95.42 94.02 94.27 0.1M
2023-08-09 94.83 94.86 94.11 94.15 0.0M
2023-08-08 94.67 94.85 93.96 94.80 0.1M
2023-08-07 94.89 95.28 94.79 95.27 0.0M
2023-08-04 95.33 95.76 94.44 94.52 0.3M
2023-08-03 94.94 95.40 94.74 95.04 0.1M
2023-08-02 96.00 96.13 95.31 95.40 0.1M
2023-08-01 96.62 96.87 96.48 96.70 0.2M
2023-07-31 97.06 97.27 96.75 97.11 0.1M
2023-07-28 96.78 97.00 96.51 96.87 0.1M
2023-07-27 97.51 97.71 95.91 96.04 0.1M
2023-07-26 96.65 97.20 96.47 96.94 0.1M
2023-07-25 96.50 97.21 96.35 96.96 0.1M
2023-07-24 96.38 96.67 96.22 96.52 0.1M
2023-07-21 96.37 96.56 96.07 96.15 0.1M
2023-07-20 96.43 96.59 95.82 96.01 0.1M
2023-07-19 96.85 97.05 96.62 96.88 0.1M
2023-07-18 95.69 96.64 95.66 96.53 0.1M
2023-07-17 95.34 95.98 95.26 95.75 0.0M
2023-07-14 95.75 95.78 95.23 95.38 0.1M
2023-07-13 95.16 95.71 95.01 95.57 0.1M
2023-07-12 94.86 95.02 94.57 94.71 0.1M
2023-07-11 93.59 94.12 93.45 94.00 0.0M
2023-07-10 92.64 93.32 92.58 93.31 0.1M
2023-07-07 92.83 93.67 92.63 92.77 0.0M
2023-07-06 92.76 92.97 92.22 92.92 2.7M
2023-07-05 93.38 93.80 93.30 93.61 0.1M
2023-07-03 93.64 93.93 93.53 93.84 1.3M
2023-06-30 93.27 93.86 93.27 93.64 0.1M
2023-06-29 92.11 92.72 92.03 92.65 2.4M
2023-06-28 91.86 92.29 91.78 92.17 0.1M
2023-06-27 91.42 92.36 91.21 92.27 0.1M
2023-06-26 91.17 91.64 91.04 91.10 0.0M
2023-06-23 91.33 91.65 91.17 91.24 0.1M
2023-06-22 91.61 92.02 91.46 91.98 0.1M
2023-06-21 92.26 92.29 91.85 91.85 0.1M
2023-06-20 92.51 92.71 92.11 92.52 0.1M
2023-06-16 93.95 93.96 93.02 93.06 0.1M
2023-06-15 91.96 93.59 91.82 93.34 0.1M
2023-06-14 92.17 92.61 91.52 92.14 0.2M
2023-06-13 91.69 92.17 91.55 92.12 0.1M
2023-06-12 90.56 91.26 90.45 91.26 0.1M
2023-06-09 90.51 90.81 90.19 90.41 0.1M
2023-06-08 89.87 90.39 89.70 90.24 0.1M
2023-06-07 90.30 90.44 89.76 89.88 0.0M
2023-06-06 89.97 90.54 89.89 90.46 0.2M
2023-06-05 90.49 90.58 89.98 90.17 0.1M
2023-06-02 89.54 90.55 89.40 90.43 0.1M
2023-06-01 88.05 89.15 87.73 88.91 0.1M
2023-05-31 88.31 88.33 87.72 88.03 0.1M
2023-05-30 89.31 89.31 88.45 88.70 0.1M
2023-05-26 87.87 88.93 87.77 88.81 0.1M
2023-05-25 87.62 87.89 87.15 87.65 0.3M
2023-05-24 87.08 87.08 86.39 86.66 0.1M
2023-05-23 88.31 88.45 87.55 87.62 0.1M
2023-05-22 88.52 88.92 88.25 88.62 0.1M
2023-05-19 88.87 88.96 88.29 88.56 0.1M
2023-05-18 87.76 88.78 87.59 88.74 0.1M
2023-05-17 87.13 87.91 86.77 87.77 0.1M
2023-05-16 87.19 87.19 86.69 86.69 0.1M
2023-05-15 87.18 87.54 86.91 87.50 0.1M
2023-05-12 87.39 87.51 86.69 87.21 0.2M
2023-05-11 87.42 87.42 86.75 87.18 0.1M
2023-05-10 87.85 88.02 86.72 87.55 0.1M
2023-05-09 87.23 87.44 87.05 87.24 0.1M
2023-05-08 87.73 87.76 87.29 87.64 0.1M
2023-05-05 86.96 87.94 86.96 87.70 0.1M
2023-05-04 86.56 86.56 85.88 86.11 0.1M
2023-05-03 87.38 88.09 86.74 86.75 0.1M
2023-05-02 88.19 88.19 86.63 87.26 0.1M
2023-05-01 88.23 88.73 88.23 88.39 0.1M
2023-04-28 87.36 88.33 87.36 88.31 0.1M
2023-04-27 86.13 87.48 85.95 87.48 0.0M
2023-04-26 86.19 86.44 85.54 85.65 0.1M
2023-04-25 87.11 87.11 86.00 86.00 0.1M
2023-04-24 87.34 87.62 87.09 87.46 0.1M
2023-04-21 87.41 87.48 86.98 87.41 0.1M
2023-04-20 87.15 87.76 87.03 87.32 0.1M
2023-04-19 87.45 87.91 87.37 87.80 0.1M
2023-04-18 88.12 88.27 87.62 87.86 0.1M
2023-04-17 87.33 87.77 87.14 87.76 0.2M
2023-04-14 87.51 88.13 86.93 87.46 0.1M
2023-04-13 87.00 87.83 86.78 87.76 0.1M
2023-04-12 87.62 87.63 86.62 86.77 0.1M
2023-04-11 87.08 87.42 86.98 87.07 0.0M
2023-04-10 86.35 86.94 86.15 86.94 0.1M
2023-04-06 86.38 86.84 86.09 86.84 0.1M
2023-04-05 86.81 86.92 86.24 86.57 0.2M
2023-04-04 88.01 88.10 86.84 87.04 0.2M
2023-04-03 87.69 88.01 87.34 87.86 0.1M
2023-03-31 86.67 87.86 86.67 87.77 0.1M
2023-03-30 86.54 86.60 86.07 86.44 0.1M
2023-03-29 85.61 85.98 85.37 85.95 0.1M
2023-03-28 84.64 84.91 84.30 84.68 0.1M
2023-03-27 85.07 85.31 84.58 84.82 0.1M
2023-03-24 83.71 84.55 83.24 84.53 0.2M
2023-03-23 84.42 85.40 83.54 84.10 0.1M
2023-03-22 85.68 86.35 84.15 84.19 0.1M
2023-03-21 85.38 85.82 85.01 85.73 0.1M
2023-03-20 83.88 84.78 83.88 84.62 0.1M
2023-03-17 84.64 84.70 83.55 83.77 0.1M
2023-03-16 82.95 84.90 82.75 84.78 0.1M
2023-03-15 82.92 83.37 82.22 83.32 0.2M
2023-03-14 84.05 84.55 83.14 84.05 0.1M
2023-03-13 82.20 83.79 81.90 82.81 0.1M
2023-03-10 84.36 84.63 82.72 83.02 0.1M
2023-03-09 86.20 86.58 84.39 84.58 0.1M
2023-03-08 85.95 86.30 85.63 86.10 0.1M
2023-03-07 87.15 87.31 85.77 85.85 0.1M
2023-03-06 87.47 87.91 87.16 87.23 0.1M
2023-03-03 86.57 87.48 86.36 87.42 0.1M
2023-03-02 84.99 86.28 84.76 86.08 0.1M
2023-03-01 85.40 85.57 84.88 85.19 0.1M
2023-02-28 85.73 86.24 85.51 85.51 0.2M
2023-02-27 86.28 86.65 85.70 85.83 0.1M
2023-02-24 85.44 85.74 84.99 85.54 0.1M
2023-02-23 86.61 86.83 85.62 86.61 0.1M
2023-02-22 86.01 86.33 85.50 85.78 0.1M
2023-02-21 87.21 87.21 85.89 85.95 0.1M
2023-02-17 87.79 87.95 87.23 87.89 0.1M
2023-02-16 88.21 89.15 88.09 88.17 0.1M
2023-02-15 88.56 89.28 88.21 89.23 0.1M
2023-02-14 88.61 89.39 88.05 88.89 0.1M
2023-02-13 88.05 88.87 87.78 88.87 0.1M
2023-02-10 87.36 87.83 87.15 87.80 0.1M
2023-02-09 89.22 89.24 87.45 87.67 0.1M
2023-02-08 88.96 89.30 88.31 88.45 0.1M
2023-02-07 88.26 89.65 87.82 89.34 0.1M
2023-02-06 88.42 88.73 88.15 88.36 0.1M
2023-02-03 88.98 89.86 88.73 89.02 0.1M
2023-02-02 89.47 90.36 89.12 90.01 0.1M
2023-02-01 87.38 89.25 86.72 88.62 0.2M
2023-01-31 86.38 87.63 86.32 87.62 0.1M
2023-01-30 86.54 87.14 86.17 86.20 0.1M
2023-01-27 86.72 87.67 86.61 87.23 0.1M
2023-01-26 86.71 87.00 85.96 86.97 0.2M
2023-01-25 85.27 86.10 84.70 86.06 0.3M
2023-01-24 86.18 86.41 85.81 86.27 0.1M
2023-01-23 85.53 86.89 85.37 86.49 0.2M
2023-01-20 84.28 85.51 83.86 85.51 0.1M
2023-01-19 84.15 84.38 83.60 83.87 0.2M
2023-01-18 86.36 86.64 84.66 84.69 0.1M
2023-01-17 86.23 86.64 85.93 86.08 0.2M
2023-01-13 85.15 86.32 85.11 86.23 0.1M
2023-01-12 85.78 86.13 84.89 85.91 0.1M
2023-01-11 84.83 85.62 84.75 85.62 0.2M
2023-01-10 83.63 84.50 83.61 84.48 0.5M
2023-01-09 84.00 85.02 83.80 83.81 0.5M
2023-01-06 82.39 83.81 81.69 83.56 0.1M
2023-01-05 82.37 82.37 81.48 81.64 0.1M
2023-01-04 82.45 83.13 82.05 82.71 0.2M
2023-01-03 82.89 83.28 81.37 81.97 0.4M