USA ESG Select Ishares MSCI ETF (NY: SUSA )

91.09 USD -0.40 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 91.43 91.72 91.01 91.09 71,909 -0.40(-0.44%)
Apr 13, 2021 91.11 91.57 91.11 91.49 89,787 +0.38(+0.42%)
Apr 12, 2021 91.00 91.19 90.76 91.11 137,138 +0.02(+0.02%)
Apr 09, 2021 90.47 91.09 90.38 91.09 256,200 +0.66(+0.73%)
Apr 08, 2021 90.43 90.43 90.05 90.43 94,815 +0.49(+0.54%)
Apr 07, 2021 90.02 90.09 89.70 89.94 222,039 -0.05(-0.06%)
Apr 06, 2021 90.04 90.32 89.88 89.99 144,378 -0.05(-0.06%)
Apr 05, 2021 89.57 90.12 89.43 90.04 112,798 +1.21(+1.36%)
Apr 01, 2021 88.35 88.83 88.28 88.83 169,000 +1.01(+1.15%)
Mar 31, 2021 87.60 88.20 87.56 87.82 84,896 +0.58(+0.66%)
Mar 30, 2021 87.33 87.44 86.91 87.24 85,060 -0.19(-0.22%)
Mar 29, 2021 87.35 87.67 86.78 87.43 101,948 -0.16(-0.18%)
Mar 26, 2021 86.34 87.61 86.21 87.59 137,300 +1.61(+1.87%)
Mar 25, 2021 85.04 86.16 84.66 85.98 181,397 +0.23(+0.27%)
Mar 24, 2021 86.43 86.81 85.72 85.75 118,002 -0.48(-0.56%)
Mar 23, 2021 86.95 87.04 86.02 86.23 147,737 -0.72(-0.83%)
Mar 22, 2021 86.30 87.21 86.30 86.95 102,298 +0.80(+0.93%)
Mar 19, 2021 86.32 86.58 85.58 86.15 4,511,700 -0.09(-0.10%)
Mar 18, 2021 87.01 87.39 86.08 86.24 199,148 -1.32(-1.51%)
Mar 17, 2021 86.82 87.67 86.68 87.56 242,424 +0.26(+0.30%)
Mar 16, 2021 87.81 87.83 87.10 87.30 105,131 -0.26(-0.30%)
Mar 15, 2021 86.62 87.58 86.51 87.56 443,173 +0.85(+0.98%)
Mar 12, 2021 86.52 86.74 86.12 86.71 126,900 -0.09(-0.10%)
Mar 11, 2021 86.26 87.17 86.26 86.80 124,895 +1.17(+1.37%)
Mar 10, 2021 85.67 86.02 85.42 85.63 138,899 +0.53(+0.62%)
Mar 09, 2021 84.84 85.69 84.84 85.10 192,214 +1.29(+1.54%)
Mar 08, 2021 84.66 85.20 83.75 83.81 2,941,068 -0.55(-0.65%)
Mar 05, 2021 83.67 84.53 81.68 84.36 109,900 +1.73(+2.09%)
Mar 04, 2021 83.72 84.30 81.63 82.63 349,325 -1.36(-1.62%)
Mar 03, 2021 85.29 85.44 83.96 83.99 1,722,369 -1.44(-1.69%)
Mar 02, 2021 86.18 86.30 85.37 85.43 109,359 -0.61(-0.71%)
Mar 01, 2021 85.23 86.34 85.00 86.04 114,223 +2.07(+2.47%)
Feb 26, 2021 84.95 85.07 83.55 83.97 126,700 -0.47(-0.56%)
Feb 25, 2021 86.36 86.56 84.05 84.44 104,393 -2.25(-2.59%)
Feb 24, 2021 85.58 86.76 85.19 86.69 124,084 +1.03(+1.20%)
Feb 23, 2021 85.28 86.00 84.10 85.66 121,809 -0.20(-0.23%)
Feb 22, 2021 86.04 86.39 85.78 85.86 103,375 -0.78(-0.90%)
Feb 19, 2021 87.07 87.14 86.50 86.64 1,631,500 -0.02(-0.02%)
Feb 18, 2021 86.54 86.80 85.99 86.66 79,358 -0.39(-0.45%)
Feb 17, 2021 86.85 87.06 86.39 87.05 150,928 -0.10(-0.11%)
Feb 16, 2021 87.72 87.72 87.05 87.15 147,265 -0.12(-0.14%)
Feb 12, 2021 86.76 87.31 86.63 87.27 107,000 +0.46(+0.53%)
Feb 11, 2021 86.89 87.07 86.37 86.81 107,289 +0.24(+0.28%)
Feb 10, 2021 86.84 87.01 86.10 86.57 150,366 +0.02(+0.02%)
Feb 09, 2021 86.58 86.68 86.38 86.55 105,989 -0.14(-0.16%)
Feb 08, 2021 86.25 86.69 86.16 86.69 143,761 +0.72(+0.84%)
Feb 05, 2021 86.11 86.11 85.73 85.97 106,700 +0.30(+0.35%)
Feb 04, 2021 84.86 85.67 84.78 85.67 115,680 +1.00(+1.18%)
Feb 03, 2021 84.80 84.96 84.29 84.67 101,551 +0.15(+0.18%)
Feb 02, 2021 84.24 84.85 84.09 84.52 90,606 +1.07(+1.28%)
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.