Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

117.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 98.80 99.61 98.80 99.56 114,321 +0.48(+0.49%)
Oct 28, 2021 98.45 99.17 98.27 99.07 125,507 +1.03(+1.05%)
Oct 27, 2021 98.66 98.83 98.04 98.04 109,094 -0.60(-0.61%)
Oct 26, 2021 99.03 98.64 118,860 +0.10(+0.10%)
Oct 25, 2021 98.39 98.68 97.97 98.54 150,486 +0.46(+0.47%)
Oct 22, 2021 97.98 98.38 97.65 98.08 118,957 +0.07(+0.07%)
Oct 21, 2021 97.65 98.04 97.41 98.01 106,066 +0.32(+0.33%)
Oct 20, 2021 97.58 97.79 97.36 97.70 167,602 +0.29(+0.30%)
Oct 19, 2021 97.21 97.42 96.88 97.41 102,802 +0.69(+0.72%)
Oct 18, 2021 96.01 96.71 95.82 96.71 163,388 +0.37(+0.38%)
Oct 15, 2021 96.40 96.45 96.12 96.35 241,615 +0.62(+0.64%)
Oct 14, 2021 94.88 95.81 94.83 95.73 106,937 +1.72(+1.83%)
Oct 13, 2021 93.83 94.07 93.20 94.01 150,644 +0.54(+0.58%)
Oct 12, 2021 93.91 93.98 93.30 93.47 122,062 -0.09(-0.09%)
Oct 11, 2021 93.98 94.60 93.54 93.55 203,536 -0.46(-0.49%)
Oct 08, 2021 94.55 94.55 93.92 94.02 220,291 -0.32(-0.34%)
Oct 07, 2021 94.41 94.97 94.10 94.33 220,464 +0.78(+0.83%)
Oct 06, 2021 92.65 93.57 92.02 93.55 156,679 +0.36(+0.38%)
Oct 05, 2021 92.69 93.68 92.40 93.20 209,856 +0.93(+1.01%)
Oct 04, 2021 93.25 93.39 91.73 92.26 265,883 -1.19(-1.27%)
Oct 01, 2021 92.85 93.82 91.97 93.45 162,488 +1.00(+1.08%)
Sep 30, 2021 93.93 94.18 92.44 92.44 146,770 -1.09(-1.16%)
Sep 29, 2021 93.88 94.15 93.47 93.53 175,034 +0.08(+0.08%)
Sep 28, 2021 94.96 95.02 93.41 93.46 409,558 -2.20(-2.30%)
Sep 27, 2021 95.88 96.02 95.53 95.65 145,043 -0.45(-0.47%)
Sep 24, 2021 95.69 96.21 95.52 96.11 93,425 +0.06(+0.06%)
Sep 23, 2021 95.33 96.39 95.31 96.05 99,040 +1.22(+1.29%)
Sep 22, 2021 94.38 95.19 94.26 94.83 146,985 +0.91(+0.97%)
Sep 21, 2021 94.42 94.68 93.74 93.91 125,763 -0.02(-0.02%)
Sep 20, 2021 94.23 94.44 92.88 93.93 168,093 -1.69(-1.77%)
Sep 17, 2021 96.49 96.49 95.48 95.62 269,755 -0.89(-0.93%)
Sep 16, 2021 96.72 96.83 95.99 96.52 101,170 -0.27(-0.28%)
Sep 15, 2021 96.16 96.88 95.88 96.78 176,310 +0.78(+0.81%)
Sep 14, 2021 96.72 96.73 95.79 96.01 95,484 -0.34(-0.35%)
Sep 13, 2021 96.89 97.08 95.86 96.34 190,826 +0.02(+0.02%)
Sep 10, 2021 97.38 97.46 96.25 96.32 98,663 -0.59(-0.60%)
Sep 09, 2021 97.23 97.63 96.85 96.91 100,454 -0.37(-0.38%)
Sep 08, 2021 97.13 97.30 96.78 97.27 158,592 +0.01(+0.01%)
Sep 07, 2021 97.85 97.89 97.04 97.27 145,034 -0.63(-0.65%)
Sep 03, 2021 97.76 98.03 97.49 97.90 92,339 +0.07(+0.07%)
Sep 02, 2021 97.79 98.00 97.55 97.83 112,005 +0.30(+0.31%)
Sep 01, 2021 97.61 97.73 97.39 97.53 167,576 +0.07(+0.07%)
Aug 31, 2021 97.78 97.78 97.36 97.47 117,653 -0.20(-0.21%)
Aug 30, 2021 97.46 97.84 97.30 97.67 230,301 +0.40(+0.41%)
Aug 27, 2021 96.54 97.36 96.53 97.27 104,346 +0.92(+0.96%)
Aug 26, 2021 96.92 96.92 96.30 96.34 351,996 -0.61(-0.62%)
Aug 25, 2021 96.74 97.04 96.55 96.95 200,200 +0.35(+0.36%)
Aug 24, 2021 96.56 96.70 96.51 96.60 90,746 +0.19(+0.20%)
Aug 23, 2021 96.06 96.65 96.06 96.41 126,524 +0.77(+0.80%)
Aug 20, 2021 94.98 95.73 94.78 95.64 154,948 +0.85(+0.89%)
Aug 19, 2021 93.89 95.00 93.68 94.80 130,628 +0.35(+0.37%)
Aug 18, 2021 95.30 95.59 94.37 94.45 83,105 -0.93(-0.98%)
Aug 17, 2021 95.63 95.63 94.75 95.38 109,233 -0.74(-0.77%)
Aug 16, 2021 95.68 96.15 95.35 96.12 106,420 +0.31(+0.32%)
Aug 13, 2021 95.77 95.83 95.60 95.81 94,208 +0.17(+0.18%)
Aug 12, 2021 95.44 95.64 95.15 95.64 130,687 +0.22(+0.23%)
Aug 11, 2021 95.36 95.42 95.12 95.42 84,808 +0.34(+0.35%)
Aug 10, 2021 95.29 95.38 94.98 95.08 145,002 -0.06(-0.06%)
Aug 09, 2021 95.22 95.25 94.95 95.14 154,947 -0.11(-0.11%)
Aug 06, 2021 95.33 95.33 95.08 95.25 103,860 +0.04(+0.04%)
Aug 05, 2021 94.83 95.22 94.65 95.21 78,767 +0.62(+0.66%)
Aug 04, 2021 94.79 94.84 94.43 94.59 197,898 -0.32(-0.33%)
Aug 03, 2021 94.39 94.91 93.96 94.90 101,700 +0.65(+0.69%)
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.