Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.33 +0.19 (+0.17%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 108.76 109.14 108.40 109.14 74,613 +0.93(+0.86%)
Mar 26, 2024 108.70 108.71 108.11 108.21 42,758 -0.13(-0.12%)
Mar 25, 2024 108.49 108.63 108.34 108.34 73,143 -0.47(-0.43%)
Mar 22, 2024 109.12 109.23 108.72 108.81 36,012 -0.20(-0.18%)
Mar 21, 2024 109.05 109.43 108.93 109.01 55,381 +0.60(+0.55%)
Mar 20, 2024 107.67 108.51 107.41 108.41 72,223 +0.84(+0.78%)
Mar 19, 2024 106.71 107.62 106.60 107.57 56,247 +0.68(+0.63%)
Mar 18, 2024 107.00 107.32 106.81 106.89 45,378 +0.75(+0.70%)
Mar 15, 2024 106.09 106.57 105.95 106.15 66,052 -0.75(-0.70%)
Mar 14, 2024 107.48 107.52 106.24 106.89 65,996 -0.57(-0.53%)
Mar 13, 2024 107.60 107.69 107.15 107.46 61,739 -0.11(-0.10%)
Mar 12, 2024 106.77 107.62 106.38 107.57 331,461 +1.15(+1.08%)
Mar 11, 2024 106.17 106.53 105.87 106.43 73,196 -0.04(-0.04%)
Mar 08, 2024 107.37 107.80 106.36 106.47 117,525 -0.65(-0.60%)
Mar 07, 2024 106.71 107.32 106.65 107.11 91,056 +1.01(+0.95%)
Mar 06, 2024 106.12 106.52 105.82 106.11 105,329 +0.61(+0.58%)
Mar 05, 2024 106.09 106.16 105.05 105.50 72,683 -1.10(-1.03%)
Mar 04, 2024 106.60 107.03 106.50 106.60 59,547 +0.01(+0.01%)
Mar 01, 2024 105.82 106.67 105.59 106.59 72,740 +0.93(+0.88%)
Feb 29, 2024 105.67 105.93 105.21 105.66 71,000 +0.46(+0.44%)
Feb 28, 2024 104.95 105.36 104.88 105.20 50,238 -0.10(-0.09%)
Feb 27, 2024 105.27 105.33 104.91 105.30 75,021 +0.24(+0.23%)
Feb 26, 2024 105.45 105.59 105.06 105.06 83,962 -0.34(-0.32%)
Feb 23, 2024 105.63 105.84 105.23 105.40 144,811 +0.03(+0.03%)
Feb 22, 2024 104.49 105.48 104.45 105.37 164,949 +2.20(+2.14%)
Feb 21, 2024 102.77 103.23 102.44 103.17 77,117 -0.04(-0.04%)
Feb 20, 2024 103.34 103.46 102.72 103.21 1,577,515 -0.72(-0.69%)
Feb 16, 2024 104.25 104.61 103.80 103.92 78,153 -0.45(-0.43%)
Feb 15, 2024 104.03 104.38 103.87 104.37 71,707 +0.49(+0.47%)
Feb 14, 2024 103.58 103.89 103.01 103.88 130,975 +1.09(+1.06%)
Feb 13, 2024 102.66 103.20 102.10 102.80 91,829 -1.58(-1.51%)
Feb 12, 2024 104.29 104.86 104.19 104.37 75,130 +0.00(+0.00%)
Feb 09, 2024 103.85 104.45 103.77 104.37 127,763 +0.67(+0.64%)
Feb 08, 2024 103.44 103.78 103.39 103.70 97,238 +0.29(+0.28%)
Feb 07, 2024 103.17 103.61 102.85 103.42 159,199 +0.79(+0.77%)
Feb 06, 2024 102.59 102.72 102.25 102.63 137,340 +0.26(+0.25%)
Feb 05, 2024 102.54 102.65 101.85 102.37 159,241 -0.30(-0.29%)
Feb 02, 2024 101.87 103.06 101.60 102.67 422,910 +0.42(+0.41%)
Feb 01, 2024 101.28 102.27 101.03 102.25 212,286 +1.29(+1.27%)
Jan 31, 2024 102.12 102.24 100.95 100.96 400,397 -1.73(-1.68%)
Jan 30, 2024 102.49 102.80 102.37 102.69 156,444 -0.01(-0.01%)
Jan 29, 2024 101.86 102.73 101.84 102.70 174,466 +0.83(+0.81%)
Jan 26, 2024 101.93 102.37 101.72 101.87 105,778 -0.13(-0.13%)
Jan 25, 2024 101.91 102.14 101.52 102.00 168,222 +0.69(+0.68%)
Jan 24, 2024 102.06 102.17 101.29 101.31 175,126 -0.21(-0.21%)
Jan 23, 2024 101.55 101.60 101.15 101.52 187,115 +0.01(+0.01%)
Jan 22, 2024 101.44 101.83 101.31 101.51 236,345 +0.39(+0.38%)
Jan 19, 2024 100.31 101.21 99.97 101.12 4,628,651 +1.20(+1.20%)
Jan 18, 2024 99.43 100.06 99.07 99.93 223,885 +0.84(+0.85%)
Jan 17, 2024 98.92 99.18 98.54 99.09 276,356 -0.52(-0.52%)
Jan 16, 2024 99.54 99.95 99.24 99.61 4,122,595 -0.30(-0.30%)
Jan 12, 2024 100.02 100.36 99.60 99.91 8,275,087 +0.11(+0.11%)
Jan 11, 2024 100.02 100.16 98.93 99.80 7,718,675 -0.04(-0.04%)
Jan 10, 2024 99.38 100.02 99.27 99.84 172,671 +0.45(+0.45%)
Jan 09, 2024 99.19 99.74 98.98 99.39 65,101 -0.36(-0.36%)
Jan 08, 2024 98.24 99.75 98.24 99.75 83,374 +1.51(+1.53%)
Jan 05, 2024 98.16 98.80 97.96 98.24 123,393 +0.06(+0.06%)
Jan 04, 2024 98.20 98.86 98.11 98.18 57,042 -0.13(-0.13%)
Jan 03, 2024 98.97 98.97 98.26 98.31 113,414 -1.19(-1.19%)
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.