Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.39 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.72 103.02 102.57 102.65 144,270 -0.15(-0.15%)
Dec 30, 2021 103.17 103.35 102.72 102.80 136,939 -0.25(-0.24%)
Dec 29, 2021 102.88 103.26 102.72 103.05 265,280 +0.25(+0.24%)
Dec 28, 2021 103.10 103.17 102.65 102.80 154,715 -0.15(-0.15%)
Dec 27, 2021 101.73 102.96 101.56 102.96 242,105 +1.56(+1.54%)
Dec 23, 2021 100.92 101.68 100.79 101.39 124,099 +0.68(+0.67%)
Dec 22, 2021 99.68 100.72 99.58 100.72 236,597 +1.08(+1.09%)
Dec 21, 2021 98.72 99.65 98.19 99.63 216,991 +1.69(+1.73%)
Dec 20, 2021 98.04 98.04 97.08 97.94 200,352 -1.19(-1.20%)
Dec 17, 2021 99.62 100.21 98.89 99.13 165,621 -0.98(-0.97%)
Dec 16, 2021 101.58 101.63 99.66 100.11 189,770 -0.96(-0.95%)
Dec 15, 2021 99.61 101.09 99.04 101.06 396,810 +1.65(+1.66%)
Dec 14, 2021 99.83 100.07 98.74 99.41 159,203 -0.99(-0.98%)
Dec 13, 2021 101.35 101.35 100.39 100.40 207,213 -0.96(-0.95%)
Dec 10, 2021 101.19 101.38 100.57 101.36 202,382 +0.79(+0.79%)
Dec 09, 2021 101.29 101.36 100.51 100.57 99,294 -0.96(-0.95%)
Dec 08, 2021 101.34 101.57 100.95 101.53 212,904 +0.30(+0.30%)
Dec 07, 2021 100.25 101.32 100.05 101.23 180,501 +2.36(+2.39%)
Dec 06, 2021 98.39 99.31 97.89 98.87 234,337 +0.99(+1.01%)
Dec 03, 2021 99.01 99.34 96.94 97.88 264,080 -0.87(-0.88%)
Dec 02, 2021 97.22 99.14 96.93 98.75 181,023 +1.69(+1.74%)
Dec 01, 2021 99.31 100.07 97.03 97.06 277,586 -1.04(-1.06%)
Nov 30, 2021 99.84 100.19 98.03 98.10 186,757 -2.27(-2.26%)
Nov 29, 2021 100.01 100.70 99.54 100.37 120,584 +1.56(+1.58%)
Nov 26, 2021 99.64 100.14 98.71 98.81 125,385 -2.29(-2.27%)
Nov 24, 2021 100.64 101.15 100.15 101.11 120,726 +0.10(+0.10%)
Nov 23, 2021 100.84 101.25 100.13 101.01 259,360 -0.18(-0.18%)
Nov 22, 2021 102.02 102.55 101.14 101.19 100,438 -0.42(-0.41%)
Nov 19, 2021 101.64 101.97 101.41 101.61 177,555 +0.09(+0.09%)
Nov 18, 2021 101.74 101.54 100.93 101.52 142,413 +0.16(+0.16%)
Nov 17, 2021 101.68 101.68 101.18 101.36 159,359 -0.42(-0.42%)
Nov 16, 2021 101.19 102.03 101.00 101.78 167,333 +0.73(+0.72%)
Nov 15, 2021 101.42 101.42 100.87 101.05 101,055 -0.15(-0.15%)
Nov 12, 2021 100.63 101.31 100.41 101.20 1,406,562 +0.82(+0.82%)
Nov 11, 2021 100.76 100.91 100.30 100.38 163,792 +0.06(+0.06%)
Nov 10, 2021 100.80 100.33 1,910,679 -0.90(-0.89%)
Nov 09, 2021 101.59 101.64 100.87 101.22 127,490 -0.22(-0.22%)
Nov 08, 2021 101.47 101.55 101.14 101.44 135,089 +0.23(+0.23%)
Nov 05, 2021 101.69 101.83 100.91 101.21 198,082 +0.08(+0.08%)
Nov 04, 2021 100.67 101.13 100.43 101.13 249,657 +0.69(+0.69%)
Nov 03, 2021 99.98 100.50 99.61 100.44 203,253 +0.46(+0.46%)
Nov 02, 2021 99.82 100.02 99.43 99.98 196,654 +0.28(+0.28%)
Nov 01, 2021 99.85 99.55 99.31 99.70 389,684 +0.14(+0.15%)
Oct 29, 2021 98.80 99.61 98.80 99.55 114,322 +0.48(+0.49%)
Oct 28, 2021 98.45 99.17 98.27 99.07 125,508 +1.03(+1.05%)
Oct 27, 2021 98.66 98.83 98.04 98.04 109,095 -0.60(-0.61%)
Oct 26, 2021 99.02 98.64 118,862 +0.10(+0.10%)
Oct 25, 2021 98.39 98.68 97.96 98.54 150,487 +0.46(+0.47%)
Oct 22, 2021 97.97 98.38 97.65 98.08 118,958 +0.07(+0.07%)
Oct 21, 2021 97.65 98.04 97.41 98.01 106,067 +0.32(+0.33%)
Oct 20, 2021 97.58 97.79 97.36 97.69 167,604 +0.29(+0.30%)
Oct 19, 2021 97.21 97.42 96.88 97.41 102,803 +0.69(+0.72%)
Oct 18, 2021 96.01 96.71 95.82 96.71 163,390 +0.37(+0.38%)
Oct 15, 2021 96.39 96.45 96.11 96.35 241,617 +0.62(+0.64%)
Oct 14, 2021 94.88 95.81 94.83 95.73 106,938 +1.72(+1.83%)
Oct 13, 2021 93.83 94.07 93.20 94.00 150,646 +0.54(+0.58%)
Oct 12, 2021 93.91 93.97 93.30 93.47 122,064 -0.09(-0.09%)
Oct 11, 2021 93.98 94.60 93.54 93.55 203,538 -0.46(-0.49%)
Oct 08, 2021 94.54 94.54 93.92 94.01 220,293 -0.32(-0.34%)
Oct 07, 2021 94.41 94.97 94.10 94.33 220,466 +0.78(+0.83%)
Oct 06, 2021 92.65 93.57 92.02 93.55 156,680 +0.36(+0.38%)
Oct 05, 2021 92.68 93.68 92.40 93.20 209,859 +0.93(+1.01%)
Oct 04, 2021 93.25 93.39 91.73 92.26 265,886 -1.19(-1.27%)
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.