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
2024-12-31 122.37 122.53 121.30 121.59 0.1M
2024-12-30 121.98 122.63 121.21 121.97 0.1M
2024-12-27 123.95 123.99 122.60 123.35 0.1M
2024-12-26 124.17 124.79 124.02 124.69 0.0M
2024-12-24 123.50 124.55 123.50 124.51 0.1M
2024-12-23 122.67 123.42 121.98 123.40 0.1M
2024-12-20 120.79 123.67 120.69 122.76 0.1M
2024-12-19 122.37 122.65 121.12 121.12 0.2M
2024-12-18 125.40 125.63 121.50 121.50 0.1M
2024-12-17 125.55 125.77 125.24 125.43 0.1M
2024-12-16 126.22 126.75 126.22 126.53 0.1M
2024-12-13 126.44 126.48 125.67 126.01 0.1M
2024-12-12 126.30 126.47 125.92 125.92 0.1M
2024-12-11 126.17 126.73 126.17 126.48 0.1M
2024-12-10 126.11 126.17 125.44 125.49 0.1M
2024-12-09 126.73 126.80 126.01 126.12 0.1M
2024-12-06 126.72 127.15 126.63 126.71 0.1M
2024-12-05 126.86 126.92 126.44 126.45 0.1M
2024-12-04 126.41 127.04 126.31 127.04 0.1M
2024-12-03 125.88 126.04 125.61 125.97 0.1M
2024-12-02 125.64 126.11 125.59 126.07 0.0M
2024-11-29 125.10 125.93 125.09 125.60 0.0M
2024-11-27 125.40 125.52 124.74 124.99 0.1M
2024-11-26 125.29 125.71 125.06 125.58 0.0M
2024-11-25 125.50 125.71 124.80 125.15 0.1M
2024-11-22 124.19 124.82 124.16 124.71 0.0M
2024-11-21 123.60 124.46 122.74 124.26 0.1M
2024-11-20 122.83 123.03 122.01 123.00 0.0M
2024-11-19 121.70 122.91 121.50 122.67 0.2M
2024-11-18 122.13 122.84 121.90 122.58 0.1M
2024-11-15 122.77 122.77 121.72 121.96 0.0M
2024-11-14 124.52 124.55 123.50 123.56 0.0M
2024-11-13 124.40 124.85 124.16 124.40 0.1M
2024-11-12 124.77 124.95 124.00 124.29 0.1M
2024-11-11 124.86 125.18 124.75 124.95 0.0M
2024-11-08 123.95 124.81 123.92 124.54 0.1M
2024-11-07 123.00 123.93 123.00 123.73 0.1M
2024-11-06 122.40 122.61 121.60 122.48 0.1M
2024-11-05 118.74 120.06 118.67 120.04 0.0M
2024-11-04 118.53 119.07 118.26 118.63 0.0M
2024-11-01 118.45 119.19 118.45 118.54 0.0M
2024-10-31 119.49 119.49 118.00 118.00 0.0M
2024-10-30 120.24 120.86 120.12 120.12 0.1M
2024-10-29 120.15 120.88 120.15 120.67 0.1M
2024-10-28 120.85 120.91 120.40 120.44 0.1M
2024-10-25 120.86 121.31 120.12 120.24 0.1M
2024-10-24 120.45 120.53 119.91 120.28 0.0M
2024-10-23 120.42 120.54 119.25 119.87 0.1M
2024-10-22 120.51 121.00 120.49 120.77 0.1M
2024-10-21 121.38 121.61 120.69 121.26 0.1M
2024-10-18 121.72 121.80 121.41 121.71 0.0M
2024-10-17 122.15 122.15 121.36 121.38 0.0M
2024-10-16 121.29 121.67 121.16 121.62 0.0M
2024-10-15 122.20 122.37 121.00 121.08 0.1M
2024-10-14 121.30 122.28 121.30 122.08 0.1M
2024-10-11 120.24 121.09 120.24 121.00 0.1M
2024-10-10 120.20 120.68 120.02 120.34 0.0M
2024-10-09 119.93 120.80 119.87 120.72 0.0M
2024-10-08 119.03 119.95 119.03 119.84 0.1M
2024-10-07 119.21 119.30 118.44 118.69 0.0M
2024-10-04 119.55 119.67 118.74 119.59 0.1M
2024-10-03 118.69 119.16 118.34 118.72 0.1M
2024-10-02 118.76 119.29 118.29 119.04 0.1M
2024-10-01 120.19 120.19 118.52 119.09 0.1M
2024-09-30 119.61 120.40 119.14 120.37 0.1M
2024-09-27 120.31 120.46 119.74 119.91 0.1M
2024-09-26 120.37 120.40 119.57 120.08 0.0M
2024-09-25 119.61 119.84 119.20 119.41 0.0M
2024-09-24 120.03 120.11 119.61 120.05 0.0M
2024-09-23 119.66 119.88 119.53 119.72 0.0M
2024-09-20 119.35 119.58 118.86 119.40 0.0M
2024-09-19 119.91 120.21 119.60 119.85 0.0M
2024-09-18 118.33 119.33 117.84 117.84 0.0M
2024-09-17 118.74 118.92 117.84 118.27 0.0M
2024-09-16 117.82 118.27 117.75 118.24 0.0M
2024-09-13 117.26 118.03 117.03 117.82 0.1M
2024-09-12 116.31 117.06 115.91 117.00 0.1M
2024-09-11 114.98 116.26 113.18 116.08 0.0M
2024-09-10 114.75 115.06 113.97 114.99 0.0M
2024-09-09 114.09 114.84 113.82 114.48 0.0M
2024-09-06 114.99 115.42 113.14 113.32 0.1M
2024-09-05 115.22 115.63 114.44 114.94 0.1M
2024-09-04 115.39 116.05 115.16 115.48 0.0M
2024-09-03 117.55 117.61 115.23 115.70 0.1M
2024-08-30 117.67 118.36 116.98 118.31 0.1M
2024-08-29 117.43 118.19 117.02 117.12 0.0M
2024-08-28 117.50 117.64 116.43 116.96 0.0M
2024-08-27 117.04 117.79 117.04 117.65 0.0M
2024-08-26 117.97 118.11 117.25 117.55 0.0M
2024-08-23 117.03 117.82 116.88 117.75 0.0M
2024-08-22 117.62 117.71 116.14 116.28 0.0M
2024-08-21 116.88 117.41 116.72 117.27 0.0M
2024-08-20 116.79 117.10 116.40 116.65 0.1M
2024-08-19 115.74 116.85 115.74 116.85 0.0M
2024-08-16 115.16 115.86 115.00 115.69 0.0M
2024-08-15 114.77 115.54 114.77 115.48 0.0M
2024-08-14 113.65 113.93 113.04 113.78 0.1M
2024-08-13 112.06 113.37 112.06 113.33 0.1M
2024-08-12 111.84 112.01 111.13 111.51 0.0M
2024-08-09 111.06 111.89 110.86 111.58 0.0M
2024-08-08 109.64 111.30 109.64 111.17 0.1M
2024-08-07 110.71 111.31 108.38 108.44 0.0M
2024-08-06 108.76 111.00 108.76 109.59 0.1M
2024-08-05 107.36 109.55 107.36 108.47 0.1M
2024-08-02 111.91 111.97 110.27 111.24 0.0M
2024-08-01 115.00 115.82 112.71 113.56 0.1M
2024-07-31 114.63 115.54 114.42 114.77 0.0M
2024-07-30 113.88 113.95 112.46 113.04 0.0M
2024-07-29 114.01 114.09 113.42 113.68 0.1M
2024-07-26 113.04 114.17 113.04 113.69 0.0M
2024-07-25 112.44 113.98 112.04 112.04 0.1M
2024-07-24 114.05 114.05 112.30 112.51 0.1M
2024-07-23 115.12 115.44 114.84 114.86 0.0M
2024-07-22 114.48 115.25 114.29 115.25 0.1M
2024-07-19 114.47 114.69 113.58 113.64 0.0M
2024-07-18 115.82 116.17 114.21 114.67 0.1M
2024-07-17 115.93 116.42 115.58 115.58 0.2M
2024-07-16 116.44 117.27 116.43 117.27 0.1M
2024-07-15 116.30 116.81 115.85 116.17 0.0M
2024-07-12 115.22 116.61 115.22 115.95 0.0M
2024-07-11 115.43 115.87 114.78 114.86 0.0M
2024-07-10 114.44 115.27 114.24 115.27 0.0M
2024-07-09 114.28 114.37 114.08 114.22 0.1M
2024-07-08 113.96 114.24 113.92 114.16 0.1M
2024-07-05 113.31 113.91 113.21 113.82 0.0M
2024-07-03 112.76 113.46 112.76 113.37 0.0M
2024-07-02 111.78 112.84 111.78 112.84 0.1M
2024-07-01 112.54 112.60 111.81 112.08 0.0M
2024-06-28 112.77 113.45 112.12 112.37 0.1M
2024-06-27 112.32 112.76 112.30 112.63 0.0M
2024-06-26 112.05 112.42 111.86 112.42 0.0M
2024-06-25 112.39 112.59 111.95 112.48 0.1M
2024-06-24 112.46 113.00 112.13 112.13 0.1M
2024-06-21 112.69 112.69 112.22 112.51 0.0M
2024-06-20 113.16 113.24 112.25 112.43 0.1M
2024-06-18 112.36 112.98 112.36 112.98 0.1M
2024-06-17 111.43 112.59 111.23 112.35 0.0M
2024-06-14 111.22 111.40 110.90 111.39 0.1M
2024-06-13 111.69 111.69 110.94 111.54 0.0M
2024-06-12 111.41 111.99 111.20 111.38 0.1M
2024-06-11 110.00 110.36 109.45 110.34 0.1M
2024-06-10 109.89 110.52 109.74 110.52 0.1M
2024-06-07 110.00 110.65 110.00 110.14 0.0M
2024-06-06 110.48 110.54 109.99 110.22 0.0M
2024-06-05 109.75 110.47 109.35 110.47 0.0M
2024-06-04 108.92 109.31 108.53 109.11 0.1M
2024-06-03 109.67 109.67 108.09 109.14 0.1M
2024-05-31 108.48 109.25 107.41 109.25 0.1M
2024-05-30 108.62 108.78 107.99 108.24 0.0M
2024-05-29 108.95 109.28 108.91 109.09 0.1M
2024-05-28 110.32 110.32 109.46 109.90 0.0M
2024-05-24 109.89 110.10 109.57 110.03 0.0M
2024-05-23 110.97 110.97 109.36 109.49 0.0M
2024-05-22 110.52 110.64 109.83 110.21 0.0M
2024-05-21 110.39 110.70 110.32 110.66 0.0M
2024-05-20 110.22 110.69 110.22 110.48 0.0M
2024-05-17 110.16 110.20 109.80 110.20 0.1M
2024-05-16 110.29 110.58 110.09 110.09 0.1M
2024-05-15 109.45 110.37 109.45 110.36 0.1M
2024-05-14 108.43 108.98 108.41 108.87 0.1M
2024-05-13 108.64 108.68 108.25 108.34 0.0M
2024-05-10 108.37 108.64 108.16 108.35 0.0M
2024-05-09 107.46 108.06 107.43 108.03 0.2M
2024-05-08 107.07 107.45 106.85 107.40 0.1M
2024-05-07 107.31 107.66 107.30 107.35 0.0M
2024-05-06 106.68 107.17 106.68 107.17 0.0M
2024-05-03 106.33 106.44 105.76 106.22 0.1M
2024-05-02 104.74 105.08 103.97 104.92 0.0M
2024-05-01 104.18 105.47 103.80 103.82 0.1M
2024-04-30 105.61 105.96 104.39 104.39 0.1M
2024-04-29 105.76 105.95 105.40 105.81 0.0M
2024-04-26 104.91 105.78 104.78 105.37 0.1M
2024-04-25 103.71 104.64 103.31 104.41 0.1M
2024-04-24 104.57 104.98 104.20 104.69 0.1M
2024-04-23 103.70 104.59 103.59 104.49 0.1M
2024-04-22 102.94 103.69 102.45 103.20 0.0M
2024-04-19 102.98 103.26 102.20 102.41 0.1M
2024-04-18 103.53 103.96 102.95 103.09 0.1M
2024-04-17 104.51 104.51 103.17 103.36 0.1M
2024-04-16 104.38 104.62 103.80 104.06 0.1M
2024-04-15 106.39 106.48 104.02 104.23 0.1M
2024-04-12 106.31 106.42 105.26 105.53 0.1M
2024-04-11 106.83 107.38 106.11 107.04 0.0M
2024-04-10 106.57 107.03 106.23 106.62 0.1M
2024-04-09 108.12 108.12 106.97 108.06 0.1M
2024-04-08 107.68 107.94 107.55 107.70 0.1M
2024-04-05 106.79 107.83 106.79 107.47 0.1M
2024-04-04 108.60 108.77 106.55 106.55 0.1M
2024-04-03 107.61 108.26 107.59 107.83 0.1M
2024-04-02 107.94 107.99 107.52 107.91 0.1M
2024-04-01 109.31 109.34 108.59 108.77 0.1M
2024-03-28 109.08 109.50 109.08 109.17 0.1M
2024-03-27 108.76 109.14 108.40 109.14 0.1M
2024-03-26 108.70 108.71 108.11 108.21 0.0M
2024-03-25 108.49 108.63 108.34 108.34 0.1M
2024-03-22 109.12 109.23 108.72 108.81 0.0M
2024-03-21 109.05 109.43 108.93 109.01 0.1M
2024-03-20 108.00 108.84 107.74 108.74 0.1M
2024-03-19 107.03 107.95 106.93 107.90 0.1M
2024-03-18 107.33 107.65 107.13 107.22 0.0M
2024-03-15 106.41 106.89 106.27 106.47 0.1M
2024-03-14 107.81 107.85 106.56 107.22 0.1M
2024-03-13 107.93 108.02 107.48 107.79 0.1M
2024-03-12 107.09 107.95 106.70 107.90 0.3M
2024-03-11 106.49 106.85 106.19 106.75 0.1M
2024-03-08 107.70 108.13 106.68 106.79 0.1M
2024-03-07 107.03 107.65 106.97 107.44 0.1M
2024-03-06 106.44 106.84 106.14 106.43 0.1M
2024-03-05 106.41 106.49 105.37 105.82 0.1M
2024-03-04 106.92 107.35 106.82 106.92 0.1M
2024-03-01 106.14 106.99 105.91 106.91 0.1M
2024-02-29 105.99 106.25 105.53 105.98 0.1M
2024-02-28 105.27 105.68 105.20 105.52 0.1M
2024-02-27 105.59 105.65 105.23 105.62 0.1M
2024-02-26 105.77 105.91 105.38 105.38 0.1M
2024-02-23 105.95 106.16 105.55 105.72 0.1M
2024-02-22 104.81 105.80 104.77 105.69 0.2M
2024-02-21 103.08 103.54 102.75 103.48 0.1M
2024-02-20 103.65 103.77 103.03 103.52 1.6M
2024-02-16 104.57 104.93 104.11 104.24 0.1M
2024-02-15 104.35 104.70 104.19 104.69 0.1M
2024-02-14 103.89 104.21 103.32 104.20 0.1M
2024-02-13 102.97 103.51 102.41 103.11 0.1M
2024-02-12 104.61 105.18 104.51 104.69 0.1M
2024-02-09 104.17 104.77 104.09 104.69 0.1M
2024-02-08 103.75 104.09 103.70 104.02 0.1M
2024-02-07 103.48 103.93 103.16 103.73 0.2M
2024-02-06 102.90 103.03 102.56 102.94 0.1M
2024-02-05 102.85 102.96 102.16 102.68 0.2M
2024-02-02 102.18 103.37 101.91 102.98 0.4M
2024-02-01 101.59 102.58 101.34 102.56 0.2M
2024-01-31 102.43 102.55 101.26 101.27 0.4M
2024-01-30 102.80 103.11 102.68 103.00 0.2M
2024-01-29 102.17 103.04 102.15 103.01 0.2M
2024-01-26 102.24 102.68 102.03 102.18 0.1M
2024-01-25 102.22 102.45 101.83 102.31 0.2M
2024-01-24 102.37 102.48 101.60 101.62 0.2M
2024-01-23 101.86 101.91 101.46 101.83 0.2M
2024-01-22 101.75 102.14 101.62 101.82 0.2M
2024-01-19 100.62 101.52 100.27 101.43 4.6M
2024-01-18 99.73 100.36 99.37 100.23 0.2M
2024-01-17 99.22 99.48 98.84 99.39 0.3M
2024-01-16 99.84 100.25 99.54 99.91 4.1M
2024-01-12 100.32 100.66 99.90 100.21 8.3M
2024-01-11 100.32 100.46 99.23 100.10 7.7M
2024-01-10 99.68 100.32 99.57 100.14 0.2M
2024-01-09 99.49 100.04 99.28 99.69 0.1M
2024-01-08 98.54 100.05 98.54 100.05 0.1M
2024-01-05 98.46 99.11 98.26 98.54 0.1M
2024-01-04 98.50 99.16 98.41 98.48 0.1M
2024-01-03 99.27 99.27 98.56 98.61 0.1M
2024-01-02 99.80 100.05 99.39 99.80 0.1M