Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.27 +0.12 (+0.11%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.15 84.72 84.11 84.36 88,377 +0.56(+0.66%)
Mar 30, 2021 83.89 83.99 83.49 83.80 88,548 -0.18(-0.22%)
Mar 29, 2021 83.91 84.22 83.36 83.99 106,128 -0.15(-0.18%)
Mar 26, 2021 82.94 84.16 82.82 84.14 142,930 +1.55(+1.87%)
Mar 25, 2021 81.69 82.76 81.33 82.59 188,835 +0.46(+0.56%)
Mar 24, 2021 82.78 83.15 82.10 82.13 123,201 -0.46(-0.56%)
Mar 23, 2021 83.28 83.37 82.39 82.59 154,246 -0.69(-0.83%)
Mar 22, 2021 82.66 83.53 82.66 83.28 106,805 +0.77(+0.93%)
Mar 19, 2021 82.68 82.93 81.97 82.51 4,710,480 -0.09(-0.10%)
Mar 18, 2021 83.34 83.70 82.45 82.60 207,922 -1.26(-1.51%)
Mar 17, 2021 83.16 83.97 83.02 83.86 253,104 +0.25(+0.30%)
Mar 16, 2021 84.10 84.12 83.42 83.62 109,762 -0.25(-0.30%)
Mar 15, 2021 82.96 83.88 82.86 83.86 462,698 +0.81(+0.98%)
Mar 12, 2021 82.87 83.08 82.49 83.05 132,491 -0.09(-0.10%)
Mar 11, 2021 82.62 83.49 82.62 83.14 130,397 +1.12(+1.37%)
Mar 10, 2021 82.05 82.39 81.82 82.02 145,018 +0.51(+0.62%)
Mar 09, 2021 81.26 82.08 81.26 81.51 200,682 +1.24(+1.54%)
Mar 08, 2021 81.09 81.60 80.22 80.27 3,070,648 -0.53(-0.65%)
Mar 05, 2021 80.14 80.96 78.23 80.80 114,742 +1.66(+2.09%)
Mar 04, 2021 80.19 80.74 78.19 79.14 364,715 -1.30(-1.62%)
Mar 03, 2021 81.69 81.83 80.42 80.45 1,798,254 -1.38(-1.69%)
Mar 02, 2021 82.54 82.66 81.77 81.82 114,177 -0.58(-0.71%)
Mar 01, 2021 81.63 82.69 81.41 82.41 119,255 +1.98(+2.47%)
Feb 26, 2021 81.37 81.48 80.02 80.43 132,282 -0.45(-0.56%)
Feb 25, 2021 82.72 82.91 80.50 80.88 108,992 -2.15(-2.59%)
Feb 24, 2021 81.97 83.10 81.59 83.03 129,550 +0.99(+1.20%)
Feb 23, 2021 81.68 82.37 80.55 82.05 127,175 -0.19(-0.23%)
Feb 22, 2021 82.41 82.74 82.16 82.24 107,929 -0.75(-0.90%)
Feb 19, 2021 83.40 83.46 82.85 82.98 1,703,382 -0.02(-0.02%)
Feb 18, 2021 82.89 83.14 82.36 83.00 82,854 -0.37(-0.45%)
Feb 17, 2021 83.19 83.39 82.74 83.38 157,577 -0.10(-0.11%)
Feb 16, 2021 84.02 84.02 83.38 83.47 153,753 -0.11(-0.14%)
Feb 12, 2021 83.10 83.63 82.97 83.59 111,714 +0.44(+0.53%)
Feb 11, 2021 83.22 83.40 82.73 83.15 112,016 +0.23(+0.28%)
Feb 10, 2021 83.18 83.34 82.46 82.92 156,990 +0.02(+0.02%)
Feb 09, 2021 82.93 83.02 82.73 82.90 110,658 -0.13(-0.16%)
Feb 08, 2021 82.61 83.03 82.52 83.03 150,094 +0.69(+0.84%)
Feb 05, 2021 82.48 82.48 82.11 82.34 111,401 +0.29(+0.35%)
Feb 04, 2021 81.28 82.05 81.20 82.05 120,776 +0.96(+1.18%)
Feb 03, 2021 81.22 81.37 80.73 81.10 106,025 +0.14(+0.18%)
Feb 02, 2021 80.69 81.27 80.54 80.95 94,597 +1.02(+1.28%)
Feb 01, 2021 79.35 80.13 78.91 79.93 140,270 +1.35(+1.72%)
Jan 29, 2021 79.82 79.91 78.12 78.58 229,275 -1.52(-1.90%)
Jan 28, 2021 79.88 80.96 79.72 80.10 224,678 +0.66(+0.83%)
Jan 27, 2021 80.74 80.74 78.94 79.44 459,048 -1.88(-2.31%)
Jan 26, 2021 81.85 81.85 81.23 81.32 356,078 -0.27(-0.33%)
Jan 25, 2021 81.51 81.72 80.46 81.59 158,186 +0.29(+0.35%)
Jan 22, 2021 81.19 81.48 81.01 81.30 195,761 -0.22(-0.27%)
Jan 21, 2021 81.72 81.86 81.28 81.52 205,938 -0.01(-0.01%)
Jan 20, 2021 80.85 81.66 80.85 81.53 265,513 +1.04(+1.30%)
Jan 19, 2021 80.27 80.55 80.04 80.48 277,134 +0.66(+0.83%)
Jan 15, 2021 79.96 80.20 79.35 79.82 169,868 -0.49(-0.61%)
Jan 14, 2021 80.80 80.81 80.21 80.31 113,736 -0.31(-0.38%)
Jan 13, 2021 80.58 80.85 80.33 80.62 335,780 +0.14(+0.18%)
Jan 12, 2021 80.46 80.66 80.01 80.47 142,688 +0.13(+0.17%)
Jan 11, 2021 80.23 80.71 80.09 80.34 164,087 -0.48(-0.59%)
Jan 08, 2021 80.52 80.84 79.93 80.82 159,427 +0.48(+0.60%)
Jan 07, 2021 79.52 80.45 79.52 80.34 568,693 +1.25(+1.57%)
Jan 06, 2021 78.23 79.72 78.16 79.10 132,227 +0.62(+0.79%)
Jan 05, 2021 77.89 78.61 77.85 78.47 121,461 +0.57(+0.73%)
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.