Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.27 +0.13 (+0.12%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 94.45 94.88 94.38 94.58 68,427 -0.23(-0.24%)
Jul 29, 2021 94.57 95.03 94.57 94.82 56,175 +0.56(+0.59%)
Jul 28, 2021 94.55 94.55 94.00 94.26 192,495 +0.01(+0.01%)
Jul 27, 2021 94.52 94.52 93.63 94.25 84,945 -0.45(-0.48%)
Jul 26, 2021 94.57 94.74 94.36 94.70 138,556 +0.09(+0.09%)
Jul 23, 2021 94.09 94.64 93.85 94.61 94,068 +1.07(+1.14%)
Jul 22, 2021 93.46 93.56 93.19 93.55 84,344 +0.23(+0.25%)
Jul 21, 2021 93.03 93.35 92.93 93.31 88,154 +0.62(+0.66%)
Jul 20, 2021 91.51 92.95 91.43 92.70 95,388 +1.55(+1.70%)
Jul 19, 2021 91.39 91.50 90.65 91.15 163,709 -1.36(-1.47%)
Jul 16, 2021 93.50 93.50 92.41 92.51 77,478 -0.59(-0.63%)
Jul 15, 2021 93.10 93.19 92.65 93.09 171,729 -0.27(-0.29%)
Jul 14, 2021 93.67 93.76 93.09 93.36 308,793 +0.07(+0.07%)
Jul 13, 2021 93.56 93.73 93.22 93.29 228,736 -0.26(-0.28%)
Jul 12, 2021 93.34 93.62 93.23 93.55 79,261 +0.26(+0.28%)
Jul 09, 2021 92.64 93.33 92.59 93.29 115,806 +1.06(+1.15%)
Jul 08, 2021 92.00 92.47 91.65 92.24 281,189 -0.93(-1.00%)
Jul 07, 2021 92.88 93.19 92.50 93.17 153,421 +0.46(+0.50%)
Jul 06, 2021 93.21 93.21 92.23 92.71 96,632 -0.38(-0.40%)
Jul 02, 2021 92.74 93.13 92.70 93.08 169,586 +0.65(+0.71%)
Jul 01, 2021 92.05 92.45 92.05 92.43 283,972 +0.46(+0.50%)
Jun 30, 2021 91.91 92.05 91.81 91.97 132,317 +0.01(+0.01%)
Jun 29, 2021 91.86 92.06 91.79 91.96 110,195 +0.18(+0.20%)
Jun 28, 2021 91.54 91.79 91.39 91.77 94,730 +0.35(+0.38%)
Jun 25, 2021 91.28 91.49 91.15 91.43 63,867 +0.39(+0.43%)
Jun 24, 2021 91.03 91.14 90.93 91.03 82,188 +0.58(+0.64%)
Jun 23, 2021 90.71 90.80 90.46 90.46 92,974 -0.15(-0.17%)
Jun 22, 2021 90.26 90.78 90.00 90.61 280,525 +0.45(+0.50%)
Jun 21, 2021 89.27 90.16 89.10 90.16 148,809 +1.34(+1.51%)
Jun 18, 2021 89.35 89.44 88.75 88.82 83,671 -1.18(-1.32%)
Jun 17, 2021 89.97 90.22 89.45 90.00 83,907 -0.10(-0.11%)
Jun 16, 2021 90.82 90.83 89.65 90.10 195,706 -0.58(-0.64%)
Jun 15, 2021 90.95 91.04 90.46 90.68 129,885 -0.15(-0.17%)
Jun 14, 2021 90.71 90.83 90.36 90.83 66,129 +0.21(+0.23%)
Jun 11, 2021 90.60 90.72 90.21 90.62 280,395 +0.23(+0.26%)
Jun 10, 2021 90.24 90.47 89.99 90.39 126,901 +0.53(+0.59%)
Jun 09, 2021 90.27 90.28 89.83 89.86 188,117 -0.22(-0.25%)
Jun 08, 2021 90.36 90.36 89.64 90.08 389,252 +0.03(+0.03%)
Jun 07, 2021 90.17 90.19 89.86 90.05 138,885 -0.01(-0.01%)
Jun 04, 2021 89.49 90.14 89.49 90.06 98,455 +0.84(+0.94%)
Jun 03, 2021 89.12 89.42 88.63 89.22 90,018 -0.37(-0.41%)
Jun 02, 2021 89.44 89.74 89.35 89.59 106,317 +0.25(+0.28%)
Jun 01, 2021 89.96 90.18 89.24 89.34 107,433 -0.05(-0.05%)
May 28, 2021 89.56 89.76 89.38 89.38 129,374 +0.15(+0.17%)
May 27, 2021 89.32 89.49 89.17 89.23 149,309 +0.11(+0.12%)
May 26, 2021 89.18 89.25 88.97 89.13 135,978 +0.16(+0.18%)
May 25, 2021 89.36 89.36 88.81 88.96 152,567 -0.04(-0.04%)
May 24, 2021 88.65 89.29 88.65 89.00 112,830 +0.85(+0.97%)
May 21, 2021 88.64 88.79 88.05 88.15 170,440 -0.01(-0.01%)
May 20, 2021 87.32 88.42 87.32 88.15 160,039 +1.17(+1.35%)
May 19, 2021 86.20 87.01 85.86 86.98 99,420 -0.27(-0.31%)
May 18, 2021 88.05 88.11 87.21 87.25 147,330 -0.71(-0.81%)
May 17, 2021 88.02 88.19 87.61 87.96 137,672 -0.39(-0.45%)
May 14, 2021 87.72 88.55 87.66 88.36 152,415 +1.33(+1.52%)
May 13, 2021 86.40 87.43 86.40 87.03 82,225 +1.07(+1.24%)
May 12, 2021 87.47 87.54 85.86 85.96 155,200 -2.07(-2.35%)
May 11, 2021 87.76 88.17 87.13 88.03 154,463 -0.85(-0.95%)
May 10, 2021 89.85 89.85 88.84 88.88 89,417 -0.85(-0.94%)
May 07, 2021 89.28 89.83 88.98 89.72 146,561 +0.83(+0.93%)
May 06, 2021 88.27 88.93 87.82 88.89 94,414 +0.59(+0.66%)
May 05, 2021 88.56 88.76 87.99 88.31 175,405 +0.20(+0.23%)
May 04, 2021 88.42 88.43 87.38 88.11 101,736 -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.