MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SUSA — iShares ESG Optimized MSCI USA ETF
NYSE ArcaiShares ESG Optimized MSCI USA ETF
$158.50
-0.75(-0.47%)
- O
- 158.44
- H
- 158.73
- L
- 157.99
- V
- 32.31K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$158.50
Period Return+39.51%
Period High$160.35
Period Low$112.07
Avg Daily Volume57.6K
Total Trading Days365
SUSA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $158.44 | $158.73 | $157.99 | $158.50 | $-0.75 | -0.47% | 32,310 | $158.42 | $157.99 $158.73 |
| Oct 6, 2026 | $159.00 | $159.73 | $159.00 | $159.25 | +$0.94 | +0.59% | 183,064 | $159.39 | $159.00 $159.73 |
| Oct 5, 2026 | $157.28 | $158.60 | $157.24 | $158.31 | +$1.14 | +0.73% | 34,481 | $158.13 | $157.24 $158.60 |
| Oct 2, 2026 | $157.54 | $157.76 | $156.99 | $157.17 | +$1.01 | +0.65% | 26,845 | $157.25 | $156.99 $157.76 |
| Oct 1, 2026 | $156.23 | $156.39 | $155.12 | $156.16 | +$0.48 | +0.31% | 45,220 | $155.93 | $155.12 $156.39 |
| Sep 30, 2026 | $156.51 | $157.06 | $155.68 | $155.68 | $-0.33 | -0.21% | 33,313 | $156.53 | $155.68 $157.06 |
| Sep 29, 2026 | $156.70 | $156.70 | $155.68 | $156.01 | $-0.37 | -0.23% | 31,851 | $156.07 | $155.68 $156.70 |
| Sep 28, 2026 | $156.43 | $156.96 | $155.98 | $156.37 | $-0.85 | -0.54% | 34,070 | $156.48 | $155.98 $156.96 |
| Sep 25, 2026 | $156.95 | $157.40 | $156.69 | $157.22 | +$0.67 | +0.43% | 42,370 | $157.09 | $156.69 $157.40 |
| Sep 24, 2026 | $156.03 | $157.04 | $155.99 | $156.55 | $-0.23 | -0.15% | 16,792 | $156.55 | $155.99 $157.04 |
| Sep 23, 2026 | $157.76 | $157.76 | $156.66 | $156.78 | $-1.18 | -0.75% | 61,711 | $156.97 | $156.66 $157.76 |
| Sep 22, 2026 | $157.97 | $158.21 | $157.65 | $157.96 | +$0.26 | +0.16% | 53,501 | $157.97 | $157.65 $158.21 |
| Sep 21, 2026 | $156.32 | $157.94 | $156.32 | $157.70 | +$2.22 | +1.43% | 30,926 | $157.05 | $156.32 $157.94 |
| Sep 18, 2026 | $155.53 | $155.53 | $154.85 | $155.48 | +$0.10 | +0.06% | 35,761 | $155.12 | $154.85 $155.53 |
| Sep 17, 2026 | $155.55 | $155.55 | $154.98 | $155.38 | +$1.70 | +1.10% | 46,007 | $155.26 | $154.98 $155.55 |
| Sep 16, 2026 | $154.54 | $155.18 | $153.11 | $153.68 | $-0.47 | -0.30% | 17,958 | $154.65 | $153.11 $155.18 |
| Sep 15, 2026 | $154.84 | $154.84 | $154.07 | $154.15 | $-1.19 | -0.77% | 20,219 | $154.25 | $154.07 $154.84 |
| Sep 14, 2026 | $155.00 | $155.72 | $154.94 | $155.34 | $-0.82 | -0.53% | 28,548 | $155.34 | $154.94 $155.72 |
| Sep 11, 2026 | $156.21 | $156.50 | $156.01 | $156.16 | +$1.33 | +0.86% | 25,397 | $156.27 | $156.01 $156.50 |
| Sep 10, 2026 | $155.12 | $155.50 | $154.76 | $154.83 | $-1.21 | -0.78% | 34,139 | $155.02 | $154.76 $155.50 |
| Sep 9, 2026 | $156.57 | $156.57 | $155.86 | $156.04 | $-0.94 | -0.60% | 39,380 | $156.27 | $155.86 $156.57 |
| Sep 8, 2026 | $157.72 | $157.72 | $156.98 | $156.98 | $-1.15 | -0.73% | 29,056 | $157.38 | $156.98 $157.72 |
| Sep 4, 2026 | $158.47 | $158.61 | $157.99 | $158.13 | $-0.64 | -0.40% | 22,736 | $158.27 | $157.99 $158.61 |
| Sep 3, 2026 | $157.86 | $158.85 | $157.58 | $158.77 | +$1.56 | +0.99% | 43,181 | $158.38 | $157.58 $158.85 |
| Sep 2, 2026 | $156.87 | $157.54 | $156.57 | $157.21 | +$0.42 | +0.27% | 141,433 | $157.14 | $156.57 $157.54 |
| Sep 1, 2026 | $157.31 | $157.65 | $156.45 | $156.79 | $-1.59 | -1.00% | 29,449 | $156.99 | $156.45 $157.65 |
| Aug 31, 2026 | $158.27 | $158.50 | $158.02 | $158.38 | $-0.35 | -0.22% | 22,363 | $158.22 | $158.02 $158.50 |
| Aug 28, 2026 | $159.68 | $159.82 | $158.64 | $158.72 | $-0.95 | -0.60% | 23,840 | $159.15 | $158.64 $159.82 |
| Aug 27, 2026 | $158.88 | $159.93 | $158.88 | $159.67 | +$1.71 | +1.09% | 19,894 | $159.27 | $158.88 $159.93 |
| Aug 26, 2026 | $157.19 | $158.19 | $157.19 | $157.96 | +$0.17 | +0.11% | 18,127 | $157.84 | $157.19 $158.19 |