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 83.15 83.42 82.20 82.24 190,560 -0.55(-0.67%)
Aug 30, 2022 83.96 84.00 82.37 82.79 137,375 -0.92(-1.10%)
Aug 29, 2022 83.77 84.36 83.40 83.72 148,138 -0.65(-0.77%)
Aug 26, 2022 87.70 87.70 84.34 84.37 80,784 -3.23(-3.69%)
Aug 25, 2022 86.83 87.60 86.62 87.60 74,893 +1.17(+1.35%)
Aug 24, 2022 86.14 86.74 86.01 86.44 96,846 +0.25(+0.29%)
Aug 23, 2022 86.28 86.80 86.06 86.18 126,014 -0.08(-0.09%)
Aug 22, 2022 87.14 87.21 86.15 86.26 68,395 -2.03(-2.30%)
Aug 19, 2022 89.09 89.09 88.03 88.29 86,176 -1.32(-1.47%)
Aug 18, 2022 89.48 89.74 89.08 89.61 75,595 +0.34(+0.38%)
Aug 17, 2022 89.33 89.84 88.91 89.27 98,511 -0.74(-0.82%)
Aug 16, 2022 89.62 90.40 89.46 90.01 144,292 +0.11(+0.12%)
Aug 15, 2022 89.05 90.01 88.97 89.90 240,003 +0.43(+0.48%)
Aug 12, 2022 88.49 89.49 88.30 89.48 104,199 +1.48(+1.68%)
Aug 11, 2022 88.54 89.09 87.90 88.00 142,250 +0.03(+0.03%)
Aug 10, 2022 87.41 88.02 87.33 87.97 156,934 +2.05(+2.39%)
Aug 09, 2022 86.45 86.45 85.67 85.92 86,195 -0.67(-0.77%)
Aug 08, 2022 86.92 87.52 86.39 86.59 64,246 -0.05(-0.06%)
Aug 05, 2022 85.72 86.67 85.61 86.64 101,947 -0.04(-0.04%)
Aug 04, 2022 86.69 86.84 86.28 86.68 105,698 -0.02(-0.02%)
Aug 03, 2022 85.77 86.88 85.56 86.70 80,962 +1.42(+1.66%)
Aug 02, 2022 85.51 86.19 84.86 85.28 178,999 -0.54(-0.63%)
Aug 01, 2022 85.39 86.24 85.16 85.82 146,094 -0.12(-0.14%)
Jul 29, 2022 84.86 86.06 84.66 85.94 109,354 +1.15(+1.35%)
Jul 28, 2022 83.68 84.91 83.05 84.79 241,212 +1.31(+1.57%)
Jul 27, 2022 82.10 83.76 81.92 83.48 141,006 +2.15(+2.64%)
Jul 26, 2022 81.89 81.97 81.17 81.34 158,158 -0.89(-1.09%)
Jul 25, 2022 82.43 82.43 81.73 82.23 165,174 -0.01(-0.01%)
Jul 22, 2022 83.15 83.49 81.78 82.24 124,884 -0.80(-0.96%)
Jul 21, 2022 81.95 83.04 81.57 83.04 106,785 +1.05(+1.28%)
Jul 20, 2022 81.41 82.21 81.21 81.99 132,020 +0.57(+0.70%)
Jul 19, 2022 79.96 81.48 79.85 81.41 133,739 +2.34(+2.96%)
Jul 18, 2022 80.36 80.57 78.85 79.07 202,188 -0.70(-0.88%)
Jul 15, 2022 79.27 79.77 78.80 79.77 154,708 +1.39(+1.77%)
Jul 14, 2022 77.64 78.53 76.99 78.38 183,592 -0.31(-0.40%)
Jul 13, 2022 78.00 79.26 77.80 78.69 213,463 -0.44(-0.55%)
Jul 12, 2022 79.83 80.34 78.74 79.13 115,045 -0.74(-0.92%)
Jul 11, 2022 80.32 80.43 79.77 79.87 172,516 -0.86(-1.07%)
Jul 08, 2022 80.56 81.16 80.12 80.73 298,136 -0.18(-0.23%)
Jul 07, 2022 80.07 81.02 79.90 80.92 135,179 +1.25(+1.57%)
Jul 06, 2022 79.41 80.10 78.94 79.66 183,321 +0.32(+0.40%)
Jul 05, 2022 78.15 79.34 77.38 79.34 117,616 +0.24(+0.31%)
Jul 01, 2022 78.27 79.21 77.68 79.10 159,398 +0.72(+0.92%)
Jun 30, 2022 78.15 79.15 77.55 78.38 307,645 -0.77(-0.97%)
Jun 29, 2022 79.23 79.38 78.57 79.15 128,145 -0.06(-0.07%)
Jun 28, 2022 81.26 81.66 79.13 79.21 150,044 -1.69(-2.09%)
Jun 27, 2022 81.46 81.52 80.66 80.90 167,956 -0.27(-0.34%)
Jun 24, 2022 79.46 81.23 79.31 81.17 153,742 +2.45(+3.11%)
Jun 23, 2022 78.26 78.82 77.61 78.72 191,196 +0.90(+1.16%)
Jun 22, 2022 77.08 78.64 76.89 77.82 303,655 -0.01(-0.01%)
Jun 21, 2022 77.20 78.17 77.20 77.83 445,719 +1.71(+2.25%)
Jun 17, 2022 75.86 76.77 75.38 76.12 181,620 +0.25(+0.33%)
Jun 16, 2022 76.88 76.88 75.37 75.87 269,088 -2.72(-3.46%)
Jun 15, 2022 78.37 79.60 77.24 78.59 246,830 +1.02(+1.31%)
Jun 14, 2022 78.26 78.39 76.94 77.57 233,290 -0.26(-0.34%)
Jun 13, 2022 78.87 79.17 77.52 77.83 554,983 -3.14(-3.88%)
Jun 10, 2022 82.18 82.18 80.95 80.97 344,769 -2.46(-2.95%)
Jun 09, 2022 84.95 85.44 83.42 83.42 96,007 -1.87(-2.19%)
Jun 08, 2022 85.96 86.29 85.21 85.29 89,284 -1.09(-1.27%)
Jun 07, 2022 84.81 86.44 84.64 86.38 124,920 +0.80(+0.94%)
Jun 06, 2022 86.29 86.55 85.35 85.58 236,672 +0.14(+0.16%)
Jun 03, 2022 85.85 86.06 85.20 85.44 158,982 -1.41(-1.63%)
Jun 02, 2022 85.00 86.86 84.63 86.86 123,408 +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.