Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

115.95 +1.09 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 115.22 116.61 115.22 115.95 35,822 +1.09(+0.95%)
Jul 11, 2024 115.43 115.87 114.78 114.86 40,696 -0.41(-0.36%)
Jul 10, 2024 114.44 115.27 114.24 115.27 31,942 +1.05(+0.92%)
Jul 09, 2024 114.28 114.37 114.08 114.22 52,228 +0.06(+0.05%)
Jul 08, 2024 113.96 114.24 113.92 114.16 55,783 +0.34(+0.30%)
Jul 05, 2024 113.31 113.91 113.21 113.82 48,076 +0.45(+0.40%)
Jul 03, 2024 112.76 113.46 112.76 113.37 34,664 +0.53(+0.47%)
Jul 02, 2024 111.78 112.84 111.78 112.84 55,353 +0.76(+0.68%)
Jul 01, 2024 112.54 112.60 111.81 112.08 41,694 -0.29(-0.26%)
Jun 28, 2024 112.77 113.45 112.11 112.37 55,921 -0.26(-0.23%)
Jun 27, 2024 112.32 112.75 112.30 112.63 42,456 +0.21(+0.19%)
Jun 26, 2024 112.05 112.42 111.86 112.42 37,060 -0.06(-0.05%)
Jun 25, 2024 112.39 112.59 111.95 112.48 149,576 +0.35(+0.31%)
Jun 24, 2024 112.46 113.00 112.13 112.13 53,966 -0.38(-0.34%)
Jun 21, 2024 112.69 112.69 112.22 112.51 47,265 +0.08(+0.07%)
Jun 20, 2024 113.16 113.24 112.25 112.43 88,362 -0.55(-0.49%)
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%)
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.