USA ESG Select Ishares MSCI ETF (NY: SUSA )

86.04 USD +2.07 (+2.47%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 85.23 86.34 85.00 86.04 114,223 +2.07(+2.47%)
Feb 26, 2021 84.95 85.07 83.55 83.97 126,700 -0.47(-0.56%)
Feb 25, 2021 86.36 86.56 84.05 84.44 104,393 -2.25(-2.59%)
Feb 24, 2021 85.58 86.76 85.19 86.69 124,084 +1.03(+1.20%)
Feb 23, 2021 85.28 86.00 84.10 85.66 121,809 -0.20(-0.23%)
Feb 22, 2021 86.04 86.39 85.78 85.86 103,375 -0.78(-0.90%)
Feb 19, 2021 87.07 87.14 86.50 86.64 1,631,500 -0.02(-0.02%)
Feb 18, 2021 86.54 86.80 85.99 86.66 79,358 -0.39(-0.45%)
Feb 17, 2021 86.85 87.06 86.39 87.05 150,928 -0.10(-0.11%)
Feb 16, 2021 87.72 87.72 87.05 87.15 147,265 -0.12(-0.14%)
Feb 12, 2021 86.76 87.31 86.63 87.27 107,000 +0.46(+0.53%)
Feb 11, 2021 86.89 87.07 86.37 86.81 107,289 +0.24(+0.28%)
Feb 10, 2021 86.84 87.01 86.10 86.57 150,366 +0.02(+0.02%)
Feb 09, 2021 86.58 86.68 86.38 86.55 105,989 -0.14(-0.16%)
Feb 08, 2021 86.25 86.69 86.16 86.69 143,761 +0.72(+0.84%)
Feb 05, 2021 86.11 86.11 85.73 85.97 106,700 +0.30(+0.35%)
Feb 04, 2021 84.86 85.67 84.78 85.67 115,680 +1.00(+1.18%)
Feb 03, 2021 84.80 84.96 84.29 84.67 101,551 +0.15(+0.18%)
Feb 02, 2021 84.24 84.85 84.09 84.52 90,606 +1.07(+1.28%)
Feb 01, 2021 82.85 83.66 82.39 83.45 134,351 +1.41(+1.72%)
Jan 29, 2021 83.34 83.43 81.56 82.04 219,600 -1.59(-1.90%)
Jan 28, 2021 83.40 84.53 83.23 83.63 215,197 +0.69(+0.83%)
Jan 27, 2021 84.30 84.30 82.42 82.94 439,677 -1.96(-2.31%)
Jan 26, 2021 85.46 85.46 84.81 84.90 341,052 -0.28(-0.33%)
Jan 25, 2021 85.10 85.32 84.00 85.18 151,511 +0.30(+0.35%)
Jan 22, 2021 84.77 85.07 84.58 84.88 187,500 -0.23(-0.27%)
Jan 21, 2021 85.32 85.47 84.86 85.11 197,248 -0.01(-0.01%)
Jan 20, 2021 84.41 85.26 84.41 85.12 254,309 +1.09(+1.30%)
Jan 19, 2021 83.81 84.10 83.57 84.03 265,440 +0.69(+0.83%)
Jan 15, 2021 83.48 83.73 82.85 83.34 162,700 -0.51(-0.61%)
Jan 14, 2021 84.36 84.37 83.74 83.85 108,937 -0.32(-0.38%)
Jan 13, 2021 84.13 84.41 83.87 84.17 321,611 +0.15(+0.18%)
Jan 12, 2021 84.01 84.21 83.54 84.02 136,667 +0.14(+0.17%)
Jan 11, 2021 83.76 84.27 83.62 83.88 157,163 -0.50(-0.59%)
Jan 08, 2021 84.07 84.40 83.46 84.38 152,700 +0.50(+0.60%)
Jan 07, 2021 83.02 83.99 83.02 83.88 544,695 +1.30(+1.57%)
Jan 06, 2021 81.68 83.23 81.60 82.58 126,648 +0.65(+0.79%)
Jan 05, 2021 81.32 82.08 81.28 81.93 116,336 +0.59(+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.