Stock listing
NYSE Arca:SUSA iShares ESG Optimized MSCI USA ETF Stock
Home listing (NYSE Arca) of iShares ESG Optimized MSCI USA ETF
Follow iShares ESG Optimized MSCI USA ETF into a list and get an email when it puts out news.
Share price · AMEX:SUSA
$154.97 USD +0.50 (+0.3%)
Close on Nov 3, 2026
- Day range
- $154.65 – $155.45 USDNov 3, 2026
- Volume
- 56,117 sharesNov 3, 2026
- 52-week range
- $128.09 – $160.35 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $5.92M USDMedian day 32,650 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:SUSA · Home | $154.97 USD | +0.50 (+0.3%) | 56,117 | $154.65 | $155.45 | $154.65 | $154.47 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SUSA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $154.97 | +0.50 | +0.3% | $154.65 | $155.45 | $154.65 | 56,117 | |
| $154.47 | -0.56 | -0.4% | $155.76 | $156.73 | $154.47 | 34,098 | |
| $155.03 | -3.09 | -2.0% | $156.54 | $156.54 | $154.09 | 51,600 | |
| $158.12 | -0.49 | -0.3% | $157.46 | $158.15 | $157.46 | 35,200 | |
| $158.61 | +0.40 | +0.3% | $158.36 | $158.82 | $158.15 | 41,500 | |
| $158.21 | +0.91 | +0.6% | $157.65 | $158.55 | $157.34 | 46,500 | |
| $157.30 | +1.23 | +0.8% | $156.48 | $157.66 | $156.43 | 30,900 | |
| $156.07 | -0.60 | -0.4% | $156.08 | $156.68 | $155.84 | 17,500 | |
| $156.67 | -1.38 | -0.9% | $156.59 | $157.15 | $156.11 | 31,800 | |
| $158.05 | +1.13 | +0.7% | $157.42 | $158.24 | $157.09 | 25,500 | |
| $156.92 | +0.66 | +0.4% | $156.04 | $157.58 | $156.04 | 25,800 | |
| $156.26 | +0.58 | +0.4% | $156.43 | $156.99 | $156.15 | 34,600 | |
| $155.68 | -1.87 | -1.2% | $157.69 | $157.71 | $155.36 | 36,000 | |
| $157.55 | +0.93 | +0.6% | $156.17 | $157.61 | $155.95 | 33,000 | |
| $156.62 | -2.00 | -1.3% | $157.77 | $158.05 | $156.17 | 19,700 | |
| $158.62 | -0.07 | 0.0% | $158.46 | $158.87 | $158.08 | 32,000 | |
| $158.69 | -0.32 | -0.2% | $158.90 | $159.02 | $158.56 | 19,500 | |
| $159.01 | +0.93 | +0.6% | $158.60 | $159.18 | $158.52 | 26,500 | |
| $158.08 | -0.42 | -0.3% | $157.93 | $158.35 | $157.36 | 36,900 | |
| $158.50 | -0.75 | -0.5% | $158.44 | $158.73 | $157.99 | 32,300 | |
| $159.25 | +0.94 | +0.6% | $159.00 | $159.73 | $159.00 | 183,100 | |
| $158.31 | +1.14 | +0.7% | $157.28 | $158.60 | $157.24 | 28,500 | |
| $157.17 | +1.01 | +0.6% | $157.54 | $157.76 | $156.99 | 26,800 | |
| $156.16 | +0.48 | +0.3% | $156.23 | $156.39 | $155.12 | 45,200 | |
| $155.68 | -0.33 | -0.2% | $156.51 | $157.06 | $155.68 | 33,300 | |
| $156.01 | -0.36 | -0.2% | $156.70 | $156.70 | $155.68 | 31,800 | |
| $156.37 | -0.85 | -0.5% | $156.43 | $156.96 | $155.98 | 34,100 | |
| $157.22 | +0.67 | +0.4% | $156.95 | $157.40 | $156.69 | 42,400 | |
| $156.55 | -0.23 | -0.1% | $156.03 | $157.04 | $155.99 | 16,800 | |
| $156.78 | -1.18 | -0.7% | $157.76 | $157.76 | $156.66 | 61,700 | |
| $157.96 | +0.26 | +0.2% | $157.97 | $158.21 | $157.65 | 53,500 | |
| $157.70 | +2.22 | +1.4% | $156.32 | $157.94 | $156.32 | 30,900 | |
| $155.48 | +0.10 | +0.1% | $155.53 | $155.53 | $154.85 | 35,800 | |
| $155.38 | +1.70 | +1.1% | $155.55 | $155.55 | $154.98 | 46,006 | |
| $153.68 | -0.47 | -0.3% | $154.54 | $155.18 | $153.11 | 17,900 | |
| $154.15 | -1.19 | -0.8% | $154.84 | $154.84 | $154.07 | 20,219 | |
| $155.34 | -0.82 | -0.5% | $155.00 | $155.72 | $154.94 | 28,547 | |
| $156.16 | +1.33 | +0.9% | $156.21 | $156.50 | $156.01 | 25,400 | |
| $154.83 | -1.21 | -0.8% | $155.12 | $155.50 | $154.76 | 33,800 | |
| $156.04 | -0.94 | -0.6% | $156.57 | $156.57 | $155.86 | 39,400 | |
| $156.98 | -1.15 | -0.7% | $157.72 | $157.72 | $156.98 | 29,100 | |
| $158.13 | -0.64 | -0.4% | $158.47 | $158.61 | $157.99 | 22,700 | |
| $158.77 | +1.56 | +1.0% | $157.86 | $158.85 | $157.58 | 43,200 | |
| $157.21 | +0.42 | +0.3% | $156.87 | $157.54 | $156.57 | 141,400 | |
| $156.79 | -1.59 | -1.0% | $157.31 | $157.65 | $156.45 | 29,400 | |
| $158.38 | -0.34 | -0.2% | $158.27 | $158.50 | $158.02 | 22,400 | |
| $158.72 | -0.95 | -0.6% | $159.68 | $159.82 | $158.64 | 23,800 | |
| $159.67 | +1.71 | +1.1% | $158.88 | $159.93 | $158.88 | 19,900 | |
| $157.96 | +0.17 | +0.1% | $157.19 | $158.19 | $157.19 | 18,100 | |
| $157.79 | +0.44 | +0.3% | $157.82 | $157.87 | $157.28 | 45,400 | |
| $157.35 | -0.66 | -0.4% | $157.81 | $157.81 | $157.19 | 30,800 | |
| $158.01 | +0.86 | +0.5% | $158.00 | $158.18 | $157.59 | 19,700 | |
| $157.15 | -1.20 | -0.8% | $157.83 | $158.23 | $157.14 | 47,100 | |
| $158.35 | +0.23 | +0.1% | $158.65 | $158.95 | $158.31 | 24,800 | |
| $158.12 | -0.96 | -0.6% | $158.27 | $158.45 | $158.01 | 22,700 | |
| $159.08 | -0.67 | -0.4% | $159.70 | $159.70 | $159.04 | 49,000 | |
| $159.75 | -0.46 | -0.3% | $160.23 | $160.23 | $159.59 | 14,100 | |
| $160.21 | +1.24 | +0.8% | $159.50 | $160.35 | $159.50 | 43,400 | |
| $158.97 | +0.68 | +0.4% | $159.19 | $159.19 | $158.82 | 46,900 | |
| $158.29 | -0.42 | -0.3% | $159.00 | $159.09 | $158.17 | 43,000 | |
| $158.71 | -0.08 | -0.1% | $158.65 | $158.97 | $158.43 | 64,500 | |
| $158.79 | +1.00 | +0.6% | $158.64 | $158.91 | $158.31 | 29,800 | |
| $157.79 | -0.40 | -0.3% | $157.87 | $158.32 | $157.60 | 52,000 | |
| $158.19 | -0.06 | 0.0% | $159.20 | $159.48 | $158.09 | 28,900 | |
| $158.25 | +3.13 | +2.0% | $155.91 | $158.67 | $155.70 | 34,000 | |
| $155.12 | +1.96 | +1.3% | $153.66 | $155.31 | $153.61 | 33,000 |
- Ticker
- NYSE Arca:SUSA
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares ESG Optimized MSCI USA ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares ESG Optimized MSCI USA ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:SUSA · Home listing · This page | NYSE Arca | United States | USD |
| BMV:SUSA | BMV | Mexico | MXN |
Log in to ask 6ix AI your own questions about iShares ESG Optimized MSCI USA ETF.