Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.98 +0.63 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 112.36 112.98 112.36 112.98 55,212 +0.63(+0.56%)
Jun 17, 2024 111.43 112.59 111.22 112.35 46,468 +0.96(+0.86%)
Jun 14, 2024 111.22 111.40 110.90 111.39 57,709 -0.15(-0.13%)
Jun 13, 2024 111.69 111.69 110.94 111.54 39,667 +0.16(+0.14%)
Jun 12, 2024 111.41 111.99 111.20 111.38 56,010 +1.04(+0.94%)
Jun 11, 2024 110.00 110.36 109.45 110.34 148,414 +0.08(+0.07%)
Jun 10, 2024 109.64 110.26 109.49 110.26 51,276 +0.38(+0.34%)
Jun 07, 2024 109.75 110.40 109.75 109.89 35,772 -0.08(-0.07%)
Jun 06, 2024 110.22 110.28 109.74 109.97 26,394 -0.25(-0.23%)
Jun 05, 2024 109.50 110.21 109.09 110.21 45,681 +1.36(+1.25%)
Jun 04, 2024 108.67 109.06 108.27 108.86 53,910 -0.03(-0.03%)
Jun 03, 2024 109.42 109.42 107.84 108.89 55,421 -0.11(-0.10%)
May 31, 2024 108.23 109.00 107.16 109.00 59,461 +1.01(+0.93%)
May 30, 2024 108.37 108.52 107.74 107.99 42,555 -0.85(-0.78%)
May 29, 2024 108.70 109.03 108.66 108.84 51,444 -0.81(-0.74%)
May 28, 2024 110.06 110.06 109.20 109.64 45,236 -0.13(-0.12%)
May 24, 2024 109.64 109.84 109.31 109.78 26,692 +0.54(+0.49%)
May 23, 2024 110.71 110.71 109.11 109.24 35,797 -0.72(-0.65%)
May 22, 2024 110.26 110.39 109.57 109.95 35,794 -0.45(-0.41%)
May 21, 2024 110.13 110.44 110.06 110.40 41,055 +0.18(+0.16%)
May 20, 2024 109.97 110.43 109.97 110.22 33,079 +0.28(+0.25%)
May 17, 2024 109.91 109.94 109.55 109.94 65,843 +0.11(+0.10%)
May 16, 2024 110.03 110.32 109.83 109.83 113,201 -0.27(-0.24%)
May 15, 2024 109.20 110.11 109.20 110.10 65,785 +1.49(+1.37%)
May 14, 2024 108.18 108.73 108.16 108.62 90,087 +0.53(+0.49%)
May 13, 2024 108.39 108.43 108.00 108.09 43,404 -0.01(-0.01%)
May 10, 2024 108.12 108.39 107.91 108.10 46,167 +0.32(+0.30%)
May 09, 2024 107.21 107.81 107.18 107.78 161,501 +0.63(+0.59%)
May 08, 2024 106.82 107.20 106.60 107.15 63,820 +0.05(+0.05%)
May 07, 2024 107.06 107.41 107.05 107.10 40,119 +0.18(+0.17%)
May 06, 2024 106.43 106.92 106.43 106.92 44,884 +0.95(+0.89%)
May 03, 2024 106.08 106.19 105.52 105.97 75,228 +1.30(+1.24%)
May 02, 2024 104.50 104.84 103.73 104.68 41,009 +1.10(+1.06%)
May 01, 2024 103.94 105.23 103.56 103.58 68,807 -0.57(-0.55%)
Apr 30, 2024 105.36 105.71 104.15 104.15 60,583 -1.42(-1.34%)
Apr 29, 2024 105.52 105.70 105.16 105.56 48,106 +0.44(+0.42%)
Apr 26, 2024 104.67 105.53 104.54 105.13 56,858 +0.96(+0.92%)
Apr 25, 2024 103.47 104.40 103.07 104.17 54,112 -0.28(-0.27%)
Apr 24, 2024 104.33 104.74 103.96 104.45 55,281 +0.20(+0.19%)
Apr 23, 2024 103.46 104.34 103.35 104.25 50,290 +1.29(+1.25%)
Apr 22, 2024 102.70 103.45 102.21 102.96 44,943 +0.79(+0.77%)
Apr 19, 2024 102.74 103.02 101.96 102.17 69,327 -0.68(-0.66%)
Apr 18, 2024 103.29 103.72 102.71 102.85 62,672 -0.27(-0.26%)
Apr 17, 2024 104.27 104.27 102.93 103.12 64,908 -0.70(-0.67%)
Apr 16, 2024 104.14 104.38 103.56 103.82 115,961 -0.17(-0.16%)
Apr 15, 2024 106.14 106.23 103.78 103.99 144,917 -1.30(-1.23%)
Apr 12, 2024 106.06 106.17 105.02 105.29 60,697 -1.51(-1.41%)
Apr 11, 2024 106.58 107.13 105.87 106.79 41,890 +0.42(+0.39%)
Apr 10, 2024 106.32 106.78 105.98 106.37 66,871 -1.44(-1.33%)
Apr 09, 2024 107.87 107.87 106.72 107.81 84,085 +0.36(+0.33%)
Apr 08, 2024 107.43 107.69 107.30 107.45 55,629 +0.23(+0.21%)
Apr 05, 2024 106.54 107.58 106.54 107.22 53,378 +0.92(+0.86%)
Apr 04, 2024 108.35 108.52 106.30 106.30 58,250 -1.28(-1.19%)
Apr 03, 2024 107.36 108.01 107.34 107.58 117,478 -0.08(-0.07%)
Apr 02, 2024 107.69 107.74 107.27 107.66 92,234 -0.86(-0.79%)
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.