Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

119.85 +2.01 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.65 79.73 77.94 78.40 229,786 -1.52(-1.90%)
Jan 28, 2021 79.70 80.78 79.54 79.92 225,179 +0.66(+0.83%)
Jan 27, 2021 80.56 80.56 78.77 79.26 460,073 -1.87(-2.31%)
Jan 26, 2021 81.67 81.67 81.05 81.14 356,872 -0.27(-0.33%)
Jan 25, 2021 81.33 81.54 80.28 81.40 158,539 +0.29(+0.35%)
Jan 22, 2021 81.01 81.30 80.83 81.12 196,197 -0.22(-0.27%)
Jan 21, 2021 81.54 81.68 81.10 81.34 206,398 -0.01(-0.01%)
Jan 20, 2021 80.67 81.48 80.67 81.35 266,106 +1.04(+1.30%)
Jan 19, 2021 80.09 80.37 79.87 80.30 277,753 +0.66(+0.83%)
Jan 15, 2021 79.78 80.02 79.18 79.65 170,247 -0.49(-0.61%)
Jan 14, 2021 80.62 80.63 80.03 80.13 113,990 -0.31(-0.38%)
Jan 13, 2021 80.40 80.67 80.15 80.44 336,530 +0.14(+0.18%)
Jan 12, 2021 80.29 80.48 79.84 80.30 143,006 +0.13(+0.17%)
Jan 11, 2021 80.05 80.53 79.91 80.16 164,453 -0.48(-0.59%)
Jan 08, 2021 80.34 80.66 79.76 80.64 159,783 +0.48(+0.60%)
Jan 07, 2021 79.34 80.27 79.34 80.16 569,962 +1.24(+1.57%)
Jan 06, 2021 78.06 79.54 77.98 78.92 132,523 +0.62(+0.79%)
Jan 05, 2021 77.71 78.44 77.68 78.30 121,732 +0.56(+0.73%)
Jan 04, 2021 79.12 79.12 76.93 77.73 332,427 -0.96(-1.21%)
Dec 31, 2020 78.69 78.69 78.69 126,052 +0.44(+0.56%)
Dec 30, 2020 78.36 78.43 78.15 78.25 126,052 +0.13(+0.17%)
Dec 29, 2020 78.79 78.79 77.90 78.12 118,919 -0.24(-0.30%)
Dec 28, 2020 78.58 78.58 78.25 78.36 117,379 +0.38(+0.49%)
Dec 24, 2020 77.84 77.97 77.59 77.97 57,132 +0.32(+0.41%)
Dec 23, 2020 77.99 78.04 77.61 77.66 101,074 -0.03(-0.04%)
Dec 22, 2020 77.87 77.87 77.40 77.69 176,045 +0.02(+0.02%)
Dec 21, 2020 77.12 77.85 76.42 77.67 169,027 -0.33(-0.43%)
Dec 18, 2020 78.39 78.39 77.51 78.00 132,786 -0.25(-0.32%)
Dec 17, 2020 77.95 78.25 77.94 78.25 158,206 +0.71(+0.91%)
Dec 16, 2020 77.64 77.68 77.30 77.54 297,090 +0.05(+0.06%)
Dec 15, 2020 77.16 77.50 76.80 77.50 119,132 +0.97(+1.26%)
Dec 14, 2020 77.40 77.53 76.51 76.53 230,567 -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 76.89 116,857 +0.07(+0.09%)
Dec 09, 2020 77.84 77.84 76.60 76.82 183,857 -0.79(-1.02%)
Dec 08, 2020 77.01 77.69 77.01 77.61 107,193 +0.28(+0.36%)
Dec 07, 2020 77.39 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 76.73 149,392 +0.05(+0.06%)
Dec 02, 2020 76.43 76.69 76.19 76.69 207,692 -0.03(-0.04%)
Dec 01, 2020 76.68 77.02 76.62 76.72 226,585 +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 76.13 102,881 -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 75.20 175,679 +0.52(+0.70%)
Nov 20, 2020 75.15 75.15 74.66 74.68 103,511 -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 74.68 74.68 167,247 -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 99,958 +0.81(+1.09%)
Nov 13, 2020 74.26 74.96 74.15 74.85 117,788 +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 73.83 206,831 -0.30(-0.40%)
Nov 09, 2020 76.37 76.52 74.13 74.13 181,441 +0.43(+0.58%)
Nov 06, 2020 73.79 73.99 73.34 73.70 157,681 -0.01(-0.02%)
Nov 05, 2020 73.48 73.98 73.32 73.72 218,235 +1.54(+2.14%)
Nov 04, 2020 72.15 73.06 71.47 72.17 223,059 +1.14(+1.60%)
Nov 03, 2020 70.45 71.39 70.36 71.04 85,857 +1.20(+1.72%)
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.