Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.72 103.01 102.56 102.64 144,282 -0.15(-0.15%)
Dec 30, 2021 103.16 103.34 102.71 102.79 136,950 -0.25(-0.24%)
Dec 29, 2021 102.87 103.25 102.72 103.05 265,303 +0.25(+0.25%)
Dec 28, 2021 103.09 103.16 102.64 102.79 154,728 -0.15(-0.15%)
Dec 27, 2021 101.72 102.95 101.55 102.95 242,126 +1.56(+1.54%)
Dec 23, 2021 100.91 101.67 100.78 101.38 124,110 +0.68(+0.67%)
Dec 22, 2021 99.67 100.71 99.57 100.71 236,618 +1.08(+1.09%)
Dec 21, 2021 98.71 99.64 98.19 99.62 217,009 +1.69(+1.73%)
Dec 20, 2021 98.03 98.03 97.07 97.93 200,369 -1.19(-1.20%)
Dec 17, 2021 99.62 100.20 98.88 99.12 165,635 -0.98(-0.97%)
Dec 16, 2021 101.57 101.62 99.65 100.10 189,786 -0.96(-0.95%)
Dec 15, 2021 99.61 101.08 99.04 101.06 396,843 +1.65(+1.66%)
Dec 14, 2021 99.82 100.06 98.74 99.40 159,217 -0.99(-0.98%)
Dec 13, 2021 101.34 101.34 100.38 100.39 207,231 -0.96(-0.95%)
Dec 10, 2021 101.18 101.37 100.56 101.35 202,400 +0.79(+0.79%)
Dec 09, 2021 101.28 101.35 100.50 100.56 99,302 -0.96(-0.95%)
Dec 08, 2021 101.33 101.56 100.94 101.52 212,922 +0.30(+0.30%)
Dec 07, 2021 100.24 101.31 100.04 101.22 180,516 +2.36(+2.39%)
Dec 06, 2021 98.38 99.31 97.88 98.86 234,357 +0.99(+1.01%)
Dec 03, 2021 99.01 99.33 96.94 97.87 264,102 -0.87(-0.88%)
Dec 02, 2021 97.21 99.13 96.93 98.74 181,038 +1.69(+1.74%)
Dec 01, 2021 99.31 100.06 97.02 97.05 277,610 -1.04(-1.06%)
Nov 30, 2021 99.83 100.18 98.02 98.09 186,773 -2.27(-2.27%)
Nov 29, 2021 100.00 100.69 99.54 100.36 120,594 +1.56(+1.58%)
Nov 26, 2021 99.63 100.13 98.70 98.80 125,396 -2.29(-2.27%)
Nov 24, 2021 100.64 101.14 100.14 101.10 120,736 +0.10(+0.10%)
Nov 23, 2021 100.84 101.24 100.12 101.00 259,382 -0.18(-0.18%)
Nov 22, 2021 102.01 102.54 101.14 101.18 100,447 -0.41(-0.41%)
Nov 19, 2021 101.64 101.96 101.41 101.60 177,570 +0.09(+0.09%)
Nov 18, 2021 101.73 101.53 100.92 101.51 142,425 +0.16(+0.16%)
Nov 17, 2021 101.67 101.67 101.17 101.35 159,373 -0.42(-0.42%)
Nov 16, 2021 101.18 102.02 100.99 101.77 167,347 +0.73(+0.72%)
Nov 15, 2021 101.42 101.42 100.87 101.04 101,064 -0.15(-0.15%)
Nov 12, 2021 100.62 101.30 100.40 101.19 1,406,682 +0.82(+0.82%)
Nov 11, 2021 100.75 100.90 100.29 100.37 163,806 +0.06(+0.06%)
Nov 10, 2021 100.79 100.32 1,910,842 -0.90(-0.89%)
Nov 09, 2021 101.58 101.63 100.87 101.21 127,501 -0.22(-0.22%)
Nov 08, 2021 101.46 101.55 101.14 101.43 135,100 +0.23(+0.23%)
Nov 05, 2021 101.69 101.82 100.90 101.20 198,099 +0.08(+0.08%)
Nov 04, 2021 100.66 101.13 100.42 101.13 249,678 +0.69(+0.69%)
Nov 03, 2021 99.97 100.49 99.60 100.43 203,271 +0.46(+0.46%)
Nov 02, 2021 99.82 100.01 99.42 99.97 196,671 +0.28(+0.28%)
Nov 01, 2021 99.84 99.55 99.30 99.69 389,717 +0.14(+0.15%)
Oct 29, 2021 98.79 99.60 98.79 99.55 114,331 +0.48(+0.49%)
Oct 28, 2021 98.44 99.16 98.27 99.06 125,519 +1.03(+1.05%)
Oct 27, 2021 98.65 98.82 98.03 98.03 109,104 -0.60(-0.61%)
Oct 26, 2021 99.02 98.63 118,872 +0.10(+0.10%)
Oct 25, 2021 98.38 98.67 97.96 98.53 150,500 +0.46(+0.47%)
Oct 22, 2021 97.97 98.38 97.64 98.07 118,968 +0.07(+0.07%)
Oct 21, 2021 97.64 98.03 97.40 98.00 106,076 +0.32(+0.33%)
Oct 20, 2021 97.57 97.78 97.35 97.69 167,618 +0.29(+0.30%)
Oct 19, 2021 97.20 97.41 96.87 97.40 102,812 +0.69(+0.72%)
Oct 18, 2021 96.00 96.70 95.81 96.70 163,404 +0.37(+0.38%)
Oct 15, 2021 96.39 96.44 96.11 96.34 241,638 +0.62(+0.64%)
Oct 14, 2021 94.87 95.80 94.83 95.72 106,947 +1.72(+1.83%)
Oct 13, 2021 93.82 94.06 93.19 94.00 150,659 +0.54(+0.58%)
Oct 12, 2021 93.90 93.97 93.29 93.46 122,074 -0.09(-0.09%)
Oct 11, 2021 93.97 94.59 93.53 93.54 203,555 -0.46(-0.49%)
Oct 08, 2021 94.54 94.54 93.91 94.01 220,312 -0.32(-0.34%)
Oct 07, 2021 94.40 94.96 94.09 94.32 220,485 +0.78(+0.83%)
Oct 06, 2021 92.64 93.56 92.01 93.54 156,694 +0.36(+0.38%)
Oct 05, 2021 92.68 93.67 92.39 93.19 209,876 +0.93(+1.01%)
Oct 04, 2021 93.25 93.38 91.72 92.25 265,908 -1.18(-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.