Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.39 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 85.29 86.46 85.29 86.37 106,874 +1.31(+1.54%)
Mar 30, 2023 85.16 85.22 84.70 85.06 56,344 +0.48(+0.57%)
Mar 29, 2023 84.25 84.61 84.01 84.58 58,736 +1.25(+1.50%)
Mar 28, 2023 83.29 83.56 82.96 83.33 93,777 -0.14(-0.17%)
Mar 27, 2023 83.72 83.95 83.23 83.47 73,929 +0.29(+0.34%)
Mar 24, 2023 82.38 83.20 81.92 83.18 164,480 +0.42(+0.51%)
Mar 23, 2023 83.08 84.04 82.21 82.76 103,355 +0.23(+0.28%)
Mar 22, 2023 83.99 84.65 82.49 82.53 76,165 -1.51(-1.80%)
Mar 21, 2023 83.69 84.13 83.33 84.04 138,136 +1.09(+1.31%)
Mar 20, 2023 82.22 83.10 82.22 82.95 108,021 +0.83(+1.01%)
Mar 17, 2023 82.97 83.03 81.90 82.12 67,973 -0.99(-1.19%)
Mar 16, 2023 81.31 83.22 81.12 83.11 82,008 +1.43(+1.75%)
Mar 15, 2023 81.28 81.72 80.60 81.67 167,304 -0.72(-0.87%)
Mar 14, 2023 82.39 82.88 81.49 82.39 59,567 +1.22(+1.50%)
Mar 13, 2023 80.58 82.14 80.28 81.17 131,395 -0.21(-0.25%)
Mar 10, 2023 82.69 82.96 81.09 81.38 88,936 -1.53(-1.84%)
Mar 09, 2023 84.50 84.87 82.72 82.91 67,047 -1.49(-1.77%)
Mar 08, 2023 84.25 84.60 83.94 84.40 99,964 +0.25(+0.29%)
Mar 07, 2023 85.43 85.58 84.08 84.16 70,705 -1.35(-1.58%)
Mar 06, 2023 85.74 86.17 85.44 85.51 105,598 -0.19(-0.22%)
Mar 03, 2023 84.86 85.75 84.66 85.69 75,084 +1.31(+1.56%)
Mar 02, 2023 83.31 84.58 83.09 84.38 98,324 +0.87(+1.04%)
Mar 01, 2023 83.71 83.88 83.20 83.51 80,293 -0.31(-0.37%)
Feb 28, 2023 84.04 84.54 83.82 83.82 190,208 -0.31(-0.37%)
Feb 27, 2023 84.58 84.94 84.01 84.14 91,562 +0.28(+0.34%)
Feb 24, 2023 83.75 84.05 83.31 83.85 62,896 -1.05(-1.24%)
Feb 23, 2023 84.90 85.12 83.93 84.90 65,852 +0.81(+0.97%)
Feb 22, 2023 84.31 84.63 83.81 84.09 67,721 -0.17(-0.20%)
Feb 21, 2023 85.49 85.49 84.20 84.25 85,504 -1.90(-2.21%)
Feb 17, 2023 86.06 86.21 85.51 86.15 56,332 -0.27(-0.32%)
Feb 16, 2023 86.47 87.39 86.35 86.43 114,706 -1.04(-1.19%)
Feb 15, 2023 86.81 87.52 86.47 87.47 63,327 +0.33(+0.38%)
Feb 14, 2023 86.86 87.63 86.31 87.14 128,697 +0.02(+0.02%)
Feb 13, 2023 86.31 87.12 86.04 87.12 67,475 +1.05(+1.22%)
Feb 10, 2023 85.64 86.10 85.43 86.07 70,385 +0.13(+0.15%)
Feb 09, 2023 87.46 87.48 85.72 85.94 95,933 -0.76(-0.88%)
Feb 08, 2023 87.20 87.53 86.56 86.70 98,478 -0.87(-1.00%)
Feb 07, 2023 86.52 87.88 86.09 87.58 116,398 +0.96(+1.11%)
Feb 06, 2023 86.67 86.98 86.40 86.62 111,726 -0.65(-0.74%)
Feb 03, 2023 87.22 88.09 86.98 87.26 102,715 -0.97(-1.10%)
Feb 02, 2023 87.70 88.58 87.36 88.23 123,380 +1.36(+1.57%)
Feb 01, 2023 85.65 87.49 85.01 86.87 163,675 +0.98(+1.14%)
Jan 31, 2023 84.67 85.90 84.61 85.89 88,538 +1.39(+1.65%)
Jan 30, 2023 84.83 85.42 84.47 84.50 149,717 -1.01(-1.18%)
Jan 27, 2023 85.01 85.94 84.90 85.51 115,418 +0.25(+0.30%)
Jan 26, 2023 85.00 85.28 84.26 85.25 210,468 +0.89(+1.06%)
Jan 25, 2023 83.59 84.40 83.03 84.36 298,531 -0.21(-0.24%)
Jan 24, 2023 84.48 84.70 84.12 84.57 117,787 -0.22(-0.25%)
Jan 23, 2023 83.84 85.17 83.68 84.78 158,835 +0.96(+1.15%)
Jan 20, 2023 82.62 83.82 82.20 83.82 133,387 +1.61(+1.96%)
Jan 19, 2023 82.49 82.71 81.95 82.21 153,644 -0.80(-0.97%)
Jan 18, 2023 84.66 84.93 82.99 83.02 123,930 -1.36(-1.61%)
Jan 17, 2023 84.53 84.93 84.23 84.38 194,779 -0.15(-0.17%)
Jan 13, 2023 83.47 84.61 83.43 84.53 92,453 +0.31(+0.37%)
Jan 12, 2023 84.09 84.43 83.21 84.21 130,951 +0.28(+0.34%)
Jan 11, 2023 83.16 83.93 83.08 83.93 170,621 +1.12(+1.35%)
Jan 10, 2023 81.98 82.83 81.96 82.81 512,065 +0.66(+0.80%)
Jan 09, 2023 82.34 83.34 82.15 82.16 503,750 +0.25(+0.30%)
Jan 06, 2023 80.76 82.16 80.08 81.91 100,748 +1.88(+2.35%)
Jan 05, 2023 80.74 80.74 79.87 80.03 93,548 -1.05(-1.29%)
Jan 04, 2023 80.82 81.49 80.43 81.08 234,325 +0.73(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.