Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

117.84 -0.43 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 94.24 94.67 94.17 94.37 68,579 -0.23(-0.24%)
Jul 29, 2021 94.36 94.82 94.36 94.60 56,300 +0.56(+0.59%)
Jul 28, 2021 94.34 94.34 93.79 94.05 192,924 +0.01(+0.01%)
Jul 27, 2021 94.31 94.31 93.42 94.04 85,134 -0.45(-0.48%)
Jul 26, 2021 94.36 94.53 94.15 94.49 138,865 +0.09(+0.09%)
Jul 23, 2021 93.88 94.43 93.64 94.40 94,278 +1.07(+1.14%)
Jul 22, 2021 93.25 93.36 92.98 93.34 84,532 +0.23(+0.25%)
Jul 21, 2021 92.83 93.14 92.72 93.11 88,350 +0.61(+0.66%)
Jul 20, 2021 91.31 92.75 91.22 92.49 95,601 +1.55(+1.70%)
Jul 19, 2021 91.19 91.30 90.45 90.95 164,074 -1.35(-1.47%)
Jul 16, 2021 93.29 93.29 92.20 92.30 77,650 -0.59(-0.63%)
Jul 15, 2021 92.90 92.98 92.44 92.89 172,112 -0.27(-0.29%)
Jul 14, 2021 93.46 93.55 92.89 93.15 309,481 +0.07(+0.07%)
Jul 13, 2021 93.36 93.52 93.01 93.09 229,246 -0.26(-0.28%)
Jul 12, 2021 93.14 93.41 93.02 93.35 79,438 +0.26(+0.28%)
Jul 09, 2021 92.43 93.13 92.39 93.09 116,064 +1.06(+1.15%)
Jul 08, 2021 91.79 92.27 91.44 92.03 281,816 -0.93(-1.00%)
Jul 07, 2021 92.67 92.98 92.29 92.96 153,763 +0.46(+0.50%)
Jul 06, 2021 93.00 93.00 92.02 92.50 96,847 -0.37(-0.40%)
Jul 02, 2021 92.53 92.92 92.49 92.88 169,964 +0.65(+0.71%)
Jul 01, 2021 91.85 92.24 91.85 92.22 284,605 +0.46(+0.50%)
Jun 30, 2021 91.70 91.85 91.61 91.76 132,612 +0.01(+0.01%)
Jun 29, 2021 91.66 91.86 91.59 91.75 110,441 +0.18(+0.20%)
Jun 28, 2021 91.34 91.59 91.19 91.57 94,941 +0.35(+0.38%)
Jun 25, 2021 91.08 91.29 90.95 91.22 64,010 +0.39(+0.43%)
Jun 24, 2021 90.83 90.94 90.73 90.83 82,371 +0.58(+0.64%)
Jun 23, 2021 90.50 90.60 90.25 90.25 93,181 -0.15(-0.17%)
Jun 22, 2021 90.06 90.58 89.80 90.41 281,151 +0.45(+0.50%)
Jun 21, 2021 89.07 89.96 88.90 89.96 149,140 +1.33(+1.51%)
Jun 18, 2021 89.15 89.24 88.55 88.62 83,858 -1.18(-1.32%)
Jun 17, 2021 89.77 90.02 89.26 89.80 84,094 -0.10(-0.11%)
Jun 16, 2021 90.62 90.63 89.45 89.90 196,142 -0.58(-0.64%)
Jun 15, 2021 90.74 90.84 90.26 90.47 130,174 -0.15(-0.17%)
Jun 14, 2021 90.50 90.63 90.16 90.63 66,276 +0.21(+0.23%)
Jun 11, 2021 90.40 90.52 90.01 90.42 281,019 +0.23(+0.26%)
Jun 10, 2021 90.04 90.27 89.79 90.19 127,184 +0.53(+0.59%)
Jun 09, 2021 90.07 90.08 89.63 89.66 188,536 -0.22(-0.25%)
Jun 08, 2021 90.16 90.16 89.44 89.88 390,119 +0.03(+0.03%)
Jun 07, 2021 89.97 89.99 89.66 89.85 139,194 -0.01(-0.01%)
Jun 04, 2021 89.29 89.94 89.29 89.86 98,674 +0.83(+0.94%)
Jun 03, 2021 88.92 89.22 88.43 89.02 90,218 -0.36(-0.41%)
Jun 02, 2021 89.24 89.54 89.15 89.39 106,553 +0.25(+0.28%)
Jun 01, 2021 89.76 89.98 89.04 89.14 107,672 -0.05(-0.05%)
May 28, 2021 89.36 89.56 89.19 89.19 129,662 +0.15(+0.17%)
May 27, 2021 89.12 89.29 88.98 89.03 149,642 +0.11(+0.12%)
May 26, 2021 88.98 89.05 88.77 88.93 136,281 +0.16(+0.18%)
May 25, 2021 89.16 89.16 88.61 88.76 152,906 -0.04(-0.04%)
May 24, 2021 88.46 89.09 88.46 88.80 113,081 +0.85(+0.97%)
May 21, 2021 88.45 88.60 87.85 87.95 170,819 -0.01(-0.01%)
May 20, 2021 87.13 88.23 87.13 87.96 160,395 +1.17(+1.35%)
May 19, 2021 86.01 86.82 85.67 86.79 99,641 -0.27(-0.31%)
May 18, 2021 87.85 87.91 87.02 87.06 147,658 -0.71(-0.81%)
May 17, 2021 87.82 88.00 87.41 87.77 137,978 -0.39(-0.45%)
May 14, 2021 87.53 88.35 87.46 88.16 152,754 +1.32(+1.52%)
May 13, 2021 86.21 87.24 86.21 86.84 82,408 +1.06(+1.24%)
May 12, 2021 87.28 87.34 85.67 85.77 155,546 -2.06(-2.35%)
May 11, 2021 87.57 87.98 86.93 87.83 154,807 -0.84(-0.95%)
May 10, 2021 89.65 89.65 88.64 88.68 89,616 -0.84(-0.94%)
May 07, 2021 89.08 89.63 88.79 89.52 146,887 +0.82(+0.93%)
May 06, 2021 88.07 88.74 87.63 88.70 94,624 +0.58(+0.66%)
May 05, 2021 88.36 88.56 87.80 88.11 175,796 +0.20(+0.23%)
May 04, 2021 88.23 88.23 87.18 87.91 101,963 -0.69(-0.78%)
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.