Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.98 +0.63 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 78.69 78.69 78.69 126,052 +0.44(+0.56%)
Dec 30, 2020 78.35 78.43 78.15 78.25 126,052 +0.13(+0.17%)
Dec 29, 2020 78.78 78.78 77.90 78.12 118,920 -0.24(-0.30%)
Dec 28, 2020 78.58 78.58 78.25 78.35 117,380 +0.38(+0.49%)
Dec 24, 2020 77.84 77.97 77.59 77.97 57,133 +0.32(+0.41%)
Dec 23, 2020 77.99 78.04 77.61 77.66 101,075 -0.03(-0.04%)
Dec 22, 2020 77.87 77.87 77.40 77.69 176,046 +0.02(+0.02%)
Dec 21, 2020 77.12 77.85 76.41 77.67 169,028 -0.33(-0.43%)
Dec 18, 2020 78.39 78.39 77.51 78.00 132,787 -0.25(-0.32%)
Dec 17, 2020 77.95 78.25 77.94 78.25 158,207 +0.71(+0.91%)
Dec 16, 2020 77.64 77.68 77.30 77.54 297,092 +0.05(+0.06%)
Dec 15, 2020 77.16 77.49 76.80 77.49 119,132 +0.97(+1.26%)
Dec 14, 2020 77.40 77.53 76.51 76.53 230,568 -0.28(-0.37%)
Dec 11, 2020 76.63 76.84 76.16 76.81 143,614 -0.08(-0.10%)
Dec 10, 2020 76.57 77.04 76.44 76.89 116,858 +0.07(+0.09%)
Dec 09, 2020 77.84 77.84 76.60 76.82 183,858 -0.79(-1.02%)
Dec 08, 2020 77.01 77.69 77.01 77.61 107,193 +0.28(+0.36%)
Dec 07, 2020 77.38 77.40 77.01 77.34 136,656 -0.07(-0.09%)
Dec 04, 2020 76.91 77.40 76.91 77.40 123,038 +0.67(+0.88%)
Dec 03, 2020 76.76 76.97 76.49 76.73 149,393 +0.05(+0.06%)
Dec 02, 2020 76.43 76.68 76.18 76.68 207,693 -0.03(-0.04%)
Dec 01, 2020 76.68 77.02 76.62 76.72 226,586 +0.58(+0.76%)
Nov 30, 2020 76.27 76.35 75.48 76.14 132,522 -0.28(-0.36%)
Nov 27, 2020 76.48 76.52 76.20 76.42 116,529 +0.29(+0.38%)
Nov 25, 2020 76.36 76.36 75.99 76.13 102,882 -0.06(-0.08%)
Nov 24, 2020 75.81 76.35 75.46 76.19 96,400 +0.99(+1.32%)
Nov 23, 2020 75.14 75.41 74.62 75.20 175,680 +0.52(+0.70%)
Nov 20, 2020 75.15 75.15 74.66 74.67 103,511 -0.48(-0.64%)
Nov 19, 2020 74.67 75.17 74.39 75.16 91,705 +0.48(+0.64%)
Nov 18, 2020 75.49 75.64 74.67 74.67 167,248 -0.75(-1.00%)
Nov 17, 2020 75.24 75.63 74.88 75.43 148,519 -0.24(-0.31%)
Nov 16, 2020 75.54 75.67 75.02 75.67 99,959 +0.81(+1.09%)
Nov 13, 2020 74.26 74.96 74.15 74.85 117,789 +1.06(+1.43%)
Nov 12, 2020 74.35 74.42 73.35 73.79 190,564 -0.61(-0.83%)
Nov 11, 2020 74.13 74.55 74.06 74.41 193,560 +0.58(+0.78%)
Nov 10, 2020 74.07 74.13 73.35 73.83 206,832 -0.30(-0.40%)
Nov 09, 2020 76.37 76.52 74.12 74.13 181,441 +0.43(+0.58%)
Nov 06, 2020 73.79 73.99 73.34 73.70 157,682 -0.01(-0.02%)
Nov 05, 2020 73.48 73.97 73.32 73.72 218,235 +1.54(+2.14%)
Nov 04, 2020 72.15 73.06 71.46 72.17 223,060 +1.14(+1.60%)
Nov 03, 2020 70.45 71.39 70.36 71.04 85,858 +1.20(+1.72%)
Nov 02, 2020 69.51 70.31 69.22 69.84 109,476 +1.00(+1.45%)
Oct 30, 2020 69.09 69.37 68.05 68.84 189,386 -0.65(-0.94%)
Oct 29, 2020 68.83 70.07 68.50 69.49 91,344 +0.72(+1.05%)
Oct 28, 2020 69.74 70.05 68.63 68.77 147,686 -2.33(-3.28%)
Oct 27, 2020 71.37 71.53 71.08 71.10 122,891 -0.12(-0.17%)
Oct 26, 2020 71.86 71.99 70.45 71.23 155,532 -1.45(-2.00%)
Oct 23, 2020 72.90 72.90 72.19 72.68 51,650 +0.11(+0.16%)
Oct 22, 2020 72.47 72.63 71.80 72.57 251,905 +0.26(+0.36%)
Oct 21, 2020 72.48 72.99 72.30 72.30 66,438 -0.17(-0.24%)
Oct 20, 2020 72.57 73.14 72.35 72.47 71,897 +0.28(+0.39%)
Oct 19, 2020 73.43 73.63 72.00 72.19 143,516 -1.04(-1.42%)
Oct 16, 2020 73.52 73.77 73.23 73.23 78,946 +0.08(+0.11%)
Oct 15, 2020 72.17 73.26 72.17 73.15 108,761 -0.08(-0.10%)
Oct 14, 2020 73.56 73.92 73.09 73.23 168,394 -0.30(-0.40%)
Oct 13, 2020 73.74 73.75 73.35 73.52 123,101 -0.24(-0.33%)
Oct 12, 2020 73.37 73.99 73.22 73.77 100,295 +0.97(+1.33%)
Oct 09, 2020 72.58 72.88 72.38 72.80 329,012 +0.70(+0.97%)
Oct 08, 2020 71.86 72.12 71.83 72.10 144,692 +0.65(+0.91%)
Oct 07, 2020 70.94 71.63 70.94 71.45 392,686 +1.21(+1.72%)
Oct 06, 2020 71.26 71.70 70.19 70.24 242,998 -0.80(-1.12%)
Oct 05, 2020 70.29 71.10 70.25 71.03 73,472 +1.19(+1.71%)
Oct 02, 2020 69.35 70.16 69.35 69.84 66,138 -0.57(-0.81%)
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.