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 (%)
Nov 30, 2023 94.81 95.03 94.32 95.00 124,357 +0.55(+0.59%)
Nov 29, 2023 94.74 95.10 94.41 94.45 124,792 +0.25(+0.26%)
Nov 28, 2023 93.98 94.44 93.84 94.20 178,397 +0.13(+0.14%)
Nov 27, 2023 94.10 94.29 93.95 94.07 181,569 -0.19(-0.20%)
Nov 24, 2023 94.08 94.26 94.02 94.26 57,731 +0.11(+0.12%)
Nov 22, 2023 94.06 94.37 93.90 94.15 109,647 +0.43(+0.45%)
Nov 21, 2023 93.63 93.86 93.56 93.73 185,442 -0.06(-0.06%)
Nov 20, 2023 93.02 93.99 93.02 93.79 184,913 +0.65(+0.70%)
Nov 17, 2023 93.13 93.25 92.84 93.13 2,766,936 +0.09(+0.10%)
Nov 16, 2023 92.95 93.17 92.67 93.04 128,392 +0.03(+0.03%)
Nov 15, 2023 92.93 93.48 92.89 93.01 115,749 +0.31(+0.33%)
Nov 14, 2023 91.97 92.99 91.97 92.70 145,355 +2.12(+2.34%)
Nov 13, 2023 90.43 90.82 90.23 90.58 112,839 -0.18(-0.20%)
Nov 10, 2023 89.76 90.78 89.45 90.76 161,557 +1.47(+1.64%)
Nov 09, 2023 90.32 90.32 89.26 89.30 157,326 -0.74(-0.83%)
Nov 08, 2023 90.02 90.24 89.63 90.04 1,872,636 +0.14(+0.15%)
Nov 07, 2023 89.48 90.12 89.42 89.90 129,624 +0.30(+0.33%)
Nov 06, 2023 89.80 89.93 89.22 89.60 128,426 -0.03(-0.03%)
Nov 03, 2023 89.09 90.04 89.09 89.63 77,873 +1.06(+1.20%)
Nov 02, 2023 87.76 88.64 87.75 88.57 1,897,354 +1.74(+2.01%)
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.