Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

117.84 -0.43 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 99.84 100.18 98.02 98.09 186,771 -2.27(-2.27%)
Nov 29, 2021 100.00 100.69 99.54 100.37 120,593 +1.56(+1.58%)
Nov 26, 2021 99.63 100.13 98.70 98.81 125,394 -2.29(-2.27%)
Nov 24, 2021 100.64 101.15 100.14 101.10 120,735 +0.10(+0.10%)
Nov 23, 2021 100.84 101.24 100.12 101.00 259,380 -0.18(-0.18%)
Nov 22, 2021 102.01 102.54 101.14 101.19 100,446 -0.41(-0.41%)
Nov 19, 2021 101.64 101.97 101.41 101.60 177,569 +0.09(+0.09%)
Nov 18, 2021 101.73 101.53 100.92 101.51 142,424 +0.16(+0.16%)
Nov 17, 2021 101.68 101.68 101.17 101.35 159,371 -0.42(-0.42%)
Nov 16, 2021 101.19 102.02 100.99 101.77 167,345 +0.73(+0.72%)
Nov 15, 2021 101.42 101.42 100.87 101.04 101,063 -0.15(-0.15%)
Nov 12, 2021 100.63 101.30 100.40 101.19 1,406,668 +0.82(+0.82%)
Nov 11, 2021 100.75 100.91 100.29 100.38 163,805 +0.06(+0.06%)
Nov 10, 2021 100.79 100.32 1,910,823 -0.90(-0.89%)
Nov 09, 2021 101.58 101.63 100.87 101.21 127,499 -0.22(-0.22%)
Nov 08, 2021 101.46 101.55 101.14 101.44 135,099 +0.23(+0.23%)
Nov 05, 2021 101.69 101.82 100.90 101.20 198,097 +0.08(+0.08%)
Nov 04, 2021 100.66 101.13 100.42 101.13 249,676 +0.69(+0.69%)
Nov 03, 2021 99.97 100.49 99.60 100.43 203,268 +0.46(+0.46%)
Nov 02, 2021 99.82 100.01 99.42 99.97 196,669 +0.28(+0.28%)
Nov 01, 2021 99.85 99.55 99.30 99.69 389,714 +0.14(+0.15%)
Oct 29, 2021 98.80 99.60 98.80 99.55 114,330 +0.48(+0.49%)
Oct 28, 2021 98.44 99.16 98.27 99.07 125,518 +1.03(+1.05%)
Oct 27, 2021 98.65 98.82 98.03 98.03 109,103 -0.60(-0.61%)
Oct 26, 2021 99.02 98.63 118,871 +0.10(+0.10%)
Oct 25, 2021 98.38 98.67 97.96 98.54 150,498 +0.46(+0.47%)
Oct 22, 2021 97.97 98.38 97.64 98.07 118,967 +0.07(+0.07%)
Oct 21, 2021 97.64 98.03 97.40 98.01 106,075 +0.32(+0.33%)
Oct 20, 2021 97.57 97.78 97.35 97.69 167,616 +0.29(+0.30%)
Oct 19, 2021 97.21 97.41 96.87 97.40 102,811 +0.69(+0.72%)
Oct 18, 2021 96.00 96.70 95.81 96.70 163,402 +0.37(+0.38%)
Oct 15, 2021 96.39 96.44 96.11 96.34 241,635 +0.62(+0.64%)
Oct 14, 2021 94.87 95.80 94.83 95.72 106,946 +1.72(+1.83%)
Oct 13, 2021 93.82 94.07 93.19 94.00 150,657 +0.54(+0.58%)
Oct 12, 2021 93.90 93.97 93.29 93.46 122,073 -0.09(-0.09%)
Oct 11, 2021 93.97 94.60 93.54 93.55 203,553 -0.46(-0.49%)
Oct 08, 2021 94.54 94.54 93.91 94.01 220,309 -0.32(-0.34%)
Oct 07, 2021 94.40 94.96 94.09 94.33 220,483 +0.78(+0.83%)
Oct 06, 2021 92.64 93.56 92.01 93.55 156,692 +0.36(+0.38%)
Oct 05, 2021 92.68 93.67 92.39 93.19 209,874 +0.93(+1.01%)
Oct 04, 2021 93.25 93.38 91.72 92.25 265,906 -1.19(-1.27%)
Oct 01, 2021 92.84 93.81 91.97 93.44 162,502 +1.00(+1.08%)
Sep 30, 2021 93.92 94.17 92.44 92.44 146,782 -1.09(-1.16%)
Sep 29, 2021 93.87 94.14 93.46 93.53 175,049 +0.08(+0.08%)
Sep 28, 2021 94.95 95.02 93.40 93.45 409,593 -2.20(-2.30%)
Sep 27, 2021 95.88 96.01 95.52 95.65 145,055 -0.45(-0.47%)
Sep 24, 2021 95.68 96.20 95.51 96.10 93,433 +0.06(+0.06%)
Sep 23, 2021 95.32 96.38 95.30 96.04 99,049 +1.22(+1.29%)
Sep 22, 2021 94.38 95.18 94.25 94.82 146,998 +0.91(+0.97%)
Sep 21, 2021 94.41 94.67 93.73 93.91 125,774 -0.02(-0.02%)
Sep 20, 2021 94.22 94.43 92.87 93.92 168,107 -1.69(-1.77%)
Sep 17, 2021 96.48 96.48 95.47 95.61 269,778 -0.89(-0.93%)
Sep 16, 2021 96.71 96.82 95.98 96.51 101,179 -0.27(-0.28%)
Sep 15, 2021 96.15 96.87 95.87 96.78 176,325 +0.78(+0.81%)
Sep 14, 2021 96.71 96.72 95.78 96.00 95,493 -0.34(-0.35%)
Sep 13, 2021 96.88 97.07 95.86 96.33 190,842 +0.02(+0.02%)
Sep 10, 2021 97.37 97.45 96.24 96.32 98,672 -0.59(-0.60%)
Sep 09, 2021 97.22 97.62 96.84 96.90 100,463 -0.36(-0.38%)
Sep 08, 2021 97.12 97.30 96.77 97.27 158,606 +0.01(+0.01%)
Sep 07, 2021 97.84 97.88 97.04 97.26 145,046 -0.63(-0.65%)
Sep 03, 2021 97.75 98.02 97.48 97.89 92,347 +0.07(+0.07%)
Sep 02, 2021 97.79 98.00 97.55 97.82 112,014 +0.30(+0.31%)
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.