NYSE Arca · SUSA · ETF
iShares ESG Optimized MSCI USA ETF (SUSA) ETF price history
Every NYSE Arca trading session of iShares ESG Optimized MSCI USA ETF from Jan 28, 2005 to Sep 28, 2026: 5,450 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUSA adjusted close, 2005 to 2026
- $160.21
- All time high, 2026
- $160.35
- 52 week high, $127.85 low
- 5,450
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SUSA key facts
- iShares ESG Optimized MSCI USA ETF (SUSA) closed at $156.37 on Sep 28, 2026 on NYSE Arca.
- SUSA's all time high close is $160.21, set on Aug 13, 2026; its all time low close is $11.44 on Mar 9, 2009.
- SUSA's 52 week range is $127.85 to $160.35.
- SUSA returned +16.8% over the year to Sep 28, 2026 and +70.8% over five years.
- Over ten years SUSA returned +293%, +14.7% a year compounded.
- SUSA's deepest drawdown was -53.9% from Oct 10, 2007 to Mar 9, 2009.
- DataCedar holds 5,450 daily sessions of SUSA history from Jan 28, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SUSA price chart, 2005 to 2026
SUSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +3.5% |
| 6 months | +21.5% |
| Year to date | +11.8% |
| 1 year | +16.8% |
| 3 years | +78.6% |
| 5 years | +70.8% |
| 10 years | +293.1% |
| Since Jan 28, 2005 | +756.0% |
| Compound annual growth, 21.7 years | +10.4% |
SUSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $160.21 on Aug 13, 2026
- All time low close
- $11.44 on Mar 9, 2009
- 52 week high
- $160.35 on Aug 13, 2026
- 52 week low
- $127.85 on Mar 30, 2026
- Deepest drawdown
- -53.9% from Oct 10, 2007 to Mar 9, 2009, recovered Mar 13, 2012
- Best single session
- +10.5% on Mar 24, 2020
- Worst single session
- -10.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.3%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2005
- 8.6×
- Best calendar year
- 2019, +32%
- Worst calendar year
- 2008, -36%
SUSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jan 28, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $139.52 | $160.35 | $127.85 | $156.37 | +12.7% | 9M | 185 |
| 2025 | $120.54 | $140.77 | $98.34 | $138.76 | +15.7% | 21.5M | 250 |
| 2024 | $97.25 | $125.02 | $95.75 | $119.91 | +22.4% | 44.9M | 252 |
| 2023 | $79.61 | $98.38 | $78.15 | $97.94 | +23.9% | 63.8M | 250 |
| 2022 | $100.87 | $101.08 | $70.63 | $79.06 | -21.4% | 55.2M | 251 |
| 2021 | $77.51 | $101.25 | $75.36 | $100.56 | +30.4% | 53.1M | 252 |
| 2020 | $62.08 | $77.18 | $43.14 | $77.09 | +24.7% | 34M | 253 |
| 2019 | $46.22 | $62.23 | $45.46 | $61.84 | +32.1% | 21M | 252 |
| 2018 | $50.05 | $54.60 | $43.92 | $46.81 | -5.7% | 12.9M | 251 |
| 2017 | $40.86 | $50.07 | $40.60 | $49.62 | +22.5% | 10.1M | 251 |
| 2016 | $35.52 | $41.39 | $32.04 | $40.50 | +12.1% | 8.2M | 252 |
| 2015 | $36.84 | $37.90 | $29.98 | $36.12 | -1.8% | 7.2M | 252 |
| 2014 | $32.16 | $37.45 | $30.74 | $36.78 | +13.6% | 5.2M | 252 |
| 2013 | $25.70 | $32.40 | $25.15 | $32.36 | +31.2% | 4.3M | 252 |
| 2012 | $22.81 | $25.47 | $22.37 | $24.67 | +9.7% | 3.9M | 250 |
| 2011 | $22.28 | $24.05 | $19.32 | $22.49 | +1.7% | 4.2M | 252 |
| 2010 | $19.57 | $22.23 | $16.76 | $22.11 | +13.9% | 4.6M | 252 |
| 2009 | $15.04 | $19.63 | $11.32 | $19.42 | +30.4% | 7.3M | 252 |
| 2008 | $23.15 | $23.59 | $12.44 | $14.89 | -35.8% | 6.7M | 253 |
| 2007 | $22.38 | $24.96 | $21.46 | $23.21 | +4.3% | 4.3M | 251 |
| 2006 | $19.73 | $22.51 | $19.21 | $22.25 | +12.8% | 6.5M | 251 |
| 2005 | $18.37 | $20.12 | $17.76 | $19.72 | n/a | 5.6M | 234 |
SUSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $156.37 | -1.3% |
| August 2026 | $158.38 | +3.4% |
| July 2026 | $153.16 | -0.7% |
| June 2026 | $154.30 | +0.5% |
| May 2026 | $153.54 | +5.4% |
| April 2026 | $145.68 | +10.5% |
| March 2026 | $131.85 | -5.4% |
| February 2026 | $139.36 | -0.9% |
| January 2026 | $140.57 | +1.3% |
| December 2025 | $138.76 | +0.0% |
| November 2025 | $138.74 | +0.1% |
| October 2025 | $138.59 | +2.9% |
About the SUSA data
Daily bars. 5,450 sessions from Jan 28, 2005 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SUSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SUB iShares Short-Term National Muni Bond ETF
- SUPL ProShares Supply Chain Logistics ETF
- SURE AdvisorShares Insider Advantage ETF
- SURI Simplify Propel Opportunities ETF
- SVOL Simplify Volatility Premium ETF
- SWAN Amplify BlackSwan Growth & Treasury Core ETF
- SXQG ETC 6 Meridian Quality Growth ETF
- SYFI AB Short Duration High Yield ETF
Common questions
SUSA share price history
