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 (%)
Apr 29, 2022 88.17 88.88 85.68 85.83 234,462 -2.95(-3.32%)
Apr 28, 2022 87.72 89.19 86.72 88.78 269,559 +1.90(+2.19%)
Apr 27, 2022 86.69 87.95 86.41 86.88 252,123 +0.35(+0.40%)
Apr 26, 2022 88.52 88.55 86.53 86.53 285,763 -2.52(-2.83%)
Apr 25, 2022 88.01 89.06 87.12 89.05 342,594 +0.48(+0.55%)
Apr 22, 2022 90.67 90.73 88.46 88.56 316,337 -2.38(-2.62%)
Apr 21, 2022 93.08 93.50 90.77 90.95 181,941 -1.32(-1.43%)
Apr 20, 2022 92.36 92.72 92.04 92.26 134,263 +0.32(+0.35%)
Apr 19, 2022 90.26 92.06 90.13 91.94 145,368 +1.71(+1.89%)
Apr 18, 2022 90.15 90.62 89.75 90.24 201,429 -0.14(-0.15%)
Apr 14, 2022 91.70 91.98 90.34 90.37 127,307 -1.34(-1.46%)
Apr 13, 2022 90.61 91.81 90.48 91.71 211,656 +1.12(+1.24%)
Apr 12, 2022 91.92 92.43 90.32 90.59 229,210 -0.65(-0.71%)
Apr 11, 2022 92.13 92.17 91.07 91.24 211,107 -1.45(-1.57%)
Apr 08, 2022 93.01 93.40 92.46 92.69 127,801 -0.45(-0.48%)
Apr 07, 2022 92.55 93.52 92.07 93.14 141,304 +0.47(+0.51%)
Apr 06, 2022 92.82 93.10 92.04 92.66 124,866 -1.09(-1.16%)
Apr 05, 2022 94.75 95.03 93.47 93.75 146,523 -1.20(-1.27%)
Apr 04, 2022 94.16 94.99 94.00 94.95 145,229 +0.81(+0.86%)
Apr 01, 2022 94.14 94.24 93.29 94.13 222,602 +0.29(+0.31%)
Mar 31, 2022 95.15 95.32 93.78 93.84 278,162 -1.41(-1.49%)
Mar 30, 2022 95.94 95.94 94.84 95.26 215,309 -0.91(-0.95%)
Mar 29, 2022 95.45 96.28 95.21 96.17 753,613 +1.57(+1.66%)
Mar 28, 2022 93.82 94.60 93.36 94.60 123,392 +0.69(+0.73%)
Mar 25, 2022 93.89 93.96 93.04 93.91 179,454 +0.31(+0.33%)
Mar 24, 2022 92.74 93.60 92.37 93.60 132,671 +1.44(+1.56%)
Mar 23, 2022 93.15 93.24 92.17 92.17 148,101 -1.52(-1.62%)
Mar 22, 2022 92.75 93.89 92.75 93.68 231,764 +1.11(+1.20%)
Mar 21, 2022 92.68 93.15 91.80 92.57 220,720 -0.25(-0.27%)
Mar 18, 2022 91.58 92.85 91.22 92.82 197,073 +1.20(+1.31%)
Mar 17, 2022 90.21 91.62 89.89 91.62 134,076 +1.17(+1.29%)
Mar 16, 2022 89.18 90.47 88.19 90.46 178,328 +2.05(+2.32%)
Mar 15, 2022 87.08 88.45 86.84 88.41 163,914 +1.99(+2.30%)
Mar 14, 2022 87.13 88.02 86.25 86.42 162,506 -0.64(-0.73%)
Mar 11, 2022 88.96 89.09 86.95 87.05 194,003 -1.29(-1.47%)
Mar 10, 2022 88.09 88.52 87.28 88.35 241,119 -0.90(-1.01%)
Mar 09, 2022 88.67 89.70 88.36 89.25 308,577 +2.41(+2.77%)
Mar 08, 2022 87.46 89.08 86.48 86.84 382,460 -0.70(-0.79%)
Mar 07, 2022 89.86 90.02 87.49 87.54 290,582 -2.56(-2.84%)
Mar 04, 2022 90.27 90.39 89.25 90.10 199,585 -1.00(-1.10%)
Mar 03, 2022 91.90 92.11 90.57 91.10 348,581 -0.26(-0.29%)
Mar 02, 2022 90.22 91.74 89.98 91.36 220,633 +1.69(+1.89%)
Mar 01, 2022 90.98 91.35 89.09 89.67 350,952 -1.57(-1.72%)
Feb 28, 2022 90.55 91.59 90.18 91.24 153,060 -0.40(-0.43%)
Feb 25, 2022 89.94 91.63 89.99 91.63 242,598 +2.06(+2.30%)
Feb 24, 2022 85.91 89.65 85.62 89.58 363,109 +1.35(+1.53%)
Feb 23, 2022 90.60 90.75 88.03 88.22 317,846 -1.68(-1.87%)
Feb 22, 2022 90.46 91.13 89.20 89.90 166,413 -1.03(-1.14%)
Feb 18, 2022 90.94 0 -0.71(-0.78%)
Feb 17, 2022 93.32 93.32 91.51 91.65 202,883 -2.18(-2.33%)
Feb 16, 2022 93.39 94.03 92.75 93.84 138,101 +0.10(+0.10%)
Feb 15, 2022 93.21 93.82 93.18 93.74 208,822 +1.58(+1.72%)
Feb 14, 2022 92.38 92.75 91.37 92.16 234,075 -0.40(-0.43%)
Feb 11, 2022 94.48 94.85 92.18 92.55 244,187 -1.93(-2.05%)
Feb 10, 2022 95.03 96.37 93.96 94.48 162,912 -1.85(-1.93%)
Feb 09, 2022 95.66 96.36 95.53 96.34 302,685 +1.67(+1.77%)
Feb 08, 2022 93.86 94.87 93.62 94.67 145,347 +0.79(+0.84%)
Feb 07, 2022 94.37 94.68 93.70 93.88 197,417 -0.37(-0.39%)
Feb 04, 2022 94.04 95.01 93.30 94.24 185,926 -0.11(-0.11%)
Feb 03, 2022 95.27 94.17 94.35 248,020 -2.28(-2.36%)
Feb 02, 2022 96.36 96.66 95.80 96.63 146,710 +0.79(+0.83%)
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.