Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.39 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 83.16 83.43 82.21 82.25 190,543 -0.55(-0.67%)
Aug 30, 2022 83.97 84.00 82.37 82.80 137,363 -0.92(-1.10%)
Aug 29, 2022 83.78 84.36 83.40 83.72 148,125 -0.65(-0.77%)
Aug 26, 2022 87.71 87.71 84.34 84.37 80,777 -3.23(-3.69%)
Aug 25, 2022 86.84 87.61 86.63 87.61 74,887 +1.17(+1.35%)
Aug 24, 2022 86.15 86.74 86.02 86.44 96,838 +0.25(+0.29%)
Aug 23, 2022 86.29 86.81 86.06 86.19 126,003 -0.08(-0.09%)
Aug 22, 2022 87.15 87.22 86.16 86.27 68,390 -2.03(-2.30%)
Aug 19, 2022 89.10 89.10 88.04 88.30 86,168 -1.32(-1.47%)
Aug 18, 2022 89.48 89.75 89.09 89.62 75,589 +0.34(+0.38%)
Aug 17, 2022 89.34 89.85 88.92 89.28 98,502 -0.74(-0.82%)
Aug 16, 2022 89.63 90.41 89.46 90.02 144,279 +0.11(+0.12%)
Aug 15, 2022 89.06 90.02 88.98 89.91 239,982 +0.43(+0.48%)
Aug 12, 2022 88.49 89.49 88.31 89.48 104,190 +1.48(+1.68%)
Aug 11, 2022 88.55 89.10 87.91 88.01 142,238 +0.03(+0.03%)
Aug 10, 2022 87.41 88.03 87.34 87.98 156,921 +2.05(+2.39%)
Aug 09, 2022 86.46 86.46 85.68 85.93 86,188 -0.67(-0.77%)
Aug 08, 2022 86.93 87.53 86.40 86.60 64,240 -0.05(-0.06%)
Aug 05, 2022 85.72 86.68 85.62 86.65 101,938 -0.04(-0.04%)
Aug 04, 2022 86.70 86.85 86.29 86.69 105,689 -0.02(-0.02%)
Aug 03, 2022 85.77 86.88 85.57 86.71 80,955 +1.42(+1.66%)
Aug 02, 2022 85.52 86.20 84.87 85.29 178,984 -0.54(-0.63%)
Aug 01, 2022 85.39 86.25 85.17 85.83 146,082 -0.12(-0.14%)
Jul 29, 2022 84.87 86.06 84.67 85.95 109,344 +1.15(+1.35%)
Jul 28, 2022 83.68 84.92 83.05 84.80 241,192 +1.31(+1.57%)
Jul 27, 2022 82.11 83.77 81.93 83.49 140,994 +2.15(+2.64%)
Jul 26, 2022 81.90 81.97 81.17 81.34 158,145 -0.89(-1.09%)
Jul 25, 2022 82.44 82.44 81.74 82.24 165,160 -0.01(-0.01%)
Jul 22, 2022 83.16 83.50 81.79 82.25 124,873 -0.80(-0.96%)
Jul 21, 2022 81.95 83.04 81.58 83.04 106,776 +1.05(+1.28%)
Jul 20, 2022 81.42 82.22 81.22 81.99 132,008 +0.57(+0.70%)
Jul 19, 2022 79.96 81.49 79.86 81.42 133,727 +2.34(+2.96%)
Jul 18, 2022 80.37 80.58 78.86 79.08 202,171 -0.70(-0.88%)
Jul 15, 2022 79.27 79.78 78.81 79.78 154,694 +1.39(+1.77%)
Jul 14, 2022 77.65 78.53 77.00 78.39 183,577 -0.31(-0.40%)
Jul 13, 2022 78.01 79.26 77.81 78.70 213,444 -0.44(-0.55%)
Jul 12, 2022 79.84 80.34 78.75 79.14 115,036 -0.74(-0.92%)
Jul 11, 2022 80.32 80.43 79.77 79.88 172,501 -0.86(-1.07%)
Jul 08, 2022 80.57 81.17 80.13 80.74 298,111 -0.18(-0.23%)
Jul 07, 2022 80.08 81.03 79.91 80.92 135,168 +1.25(+1.57%)
Jul 06, 2022 79.42 80.11 78.94 79.67 183,305 +0.32(+0.40%)
Jul 05, 2022 78.16 79.35 77.39 79.35 117,606 +0.24(+0.31%)
Jul 01, 2022 78.27 79.22 77.69 79.11 159,384 +0.72(+0.92%)
Jun 30, 2022 78.16 79.16 77.55 78.39 307,619 -0.77(-0.97%)
Jun 29, 2022 79.23 79.39 78.57 79.16 128,134 -0.06(-0.07%)
Jun 28, 2022 81.26 81.66 79.14 79.22 150,031 -1.69(-2.09%)
Jun 27, 2022 81.47 81.53 80.66 80.91 167,942 -0.27(-0.34%)
Jun 24, 2022 79.47 81.24 79.32 81.18 153,729 +2.45(+3.11%)
Jun 23, 2022 78.26 78.83 77.61 78.73 191,180 +0.90(+1.16%)
Jun 22, 2022 77.09 78.64 76.89 77.83 303,629 -0.01(-0.01%)
Jun 21, 2022 77.20 78.18 77.20 77.84 445,681 +1.71(+2.25%)
Jun 17, 2022 75.86 76.78 75.39 76.13 181,605 +0.25(+0.33%)
Jun 16, 2022 76.88 76.88 75.38 75.87 269,065 -2.72(-3.46%)
Jun 15, 2022 78.38 79.60 77.24 78.59 246,809 +1.02(+1.32%)
Jun 14, 2022 78.26 78.40 76.95 77.57 233,270 -0.26(-0.34%)
Jun 13, 2022 78.88 79.18 77.52 77.84 554,935 -3.14(-3.88%)
Jun 10, 2022 82.19 82.19 80.95 80.97 344,740 -2.46(-2.95%)
Jun 09, 2022 84.96 85.44 83.43 83.43 95,999 -1.87(-2.19%)
Jun 08, 2022 85.97 86.29 85.21 85.30 89,277 -1.10(-1.27%)
Jun 07, 2022 84.81 86.45 84.65 86.39 124,909 +0.80(+0.94%)
Jun 06, 2022 86.29 86.56 85.35 85.59 236,651 +0.14(+0.16%)
Jun 03, 2022 85.86 86.07 85.21 85.45 158,969 -1.41(-1.63%)
Jun 02, 2022 85.01 86.87 84.64 86.87 123,397 +1.90(+2.24%)
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.