Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

89.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 90.85 90.85 89.69 89.97 153,774 -0.22(-0.24%)
Sep 28, 2023 89.48 90.55 89.37 90.19 78,433 +0.58(+0.65%)
Sep 27, 2023 89.76 89.94 88.88 89.61 219,882 +0.12(+0.13%)
Sep 26, 2023 90.22 90.25 89.36 89.49 53,269 -1.22(-1.35%)
Sep 25, 2023 90.09 90.71 90.25 90.71 71,155 +0.29(+0.32%)
Sep 22, 2023 90.91 91.07 90.38 90.43 63,383 -0.18(-0.20%)
Sep 21, 2023 91.52 91.55 90.57 90.61 46,172 -1.60(-1.74%)
Sep 20, 2023 93.21 93.37 92.20 92.21 86,503 -0.77(-0.82%)
Sep 19, 2023 93.03 93.09 92.47 92.97 52,925 -0.28(-0.30%)
Sep 18, 2023 93.04 93.50 92.97 93.25 51,306 +0.05(+0.05%)
Sep 15, 2023 94.08 94.08 93.13 93.20 67,436 -1.13(-1.19%)
Sep 14, 2023 94.07 94.47 93.79 94.33 51,894 +0.69(+0.73%)
Sep 13, 2023 93.73 93.99 93.41 93.64 173,337 -0.11(-0.12%)
Sep 12, 2023 94.03 94.28 93.73 93.75 60,177 -0.63(-0.66%)
Sep 11, 2023 94.31 94.45 94.06 94.38 38,798 +0.58(+0.62%)
Sep 08, 2023 93.90 94.12 93.65 93.80 28,823 -0.01(-0.01%)
Sep 07, 2023 93.55 93.92 93.37 93.81 39,661 -0.41(-0.43%)
Sep 06, 2023 94.59 94.62 93.80 94.22 36,699 -0.58(-0.61%)
Sep 05, 2023 95.17 95.19 94.76 94.80 62,390 -0.52(-0.54%)
Sep 01, 2023 95.66 95.77 95.05 95.31 58,379 +0.23(+0.24%)
Aug 31, 2023 95.31 95.55 95.05 95.09 40,600 -0.04(-0.04%)
Aug 30, 2023 94.76 95.25 94.74 95.13 57,781 +0.39(+0.41%)
Aug 29, 2023 93.32 94.75 93.12 94.74 62,043 +1.45(+1.56%)
Aug 28, 2023 93.28 93.44 92.98 93.28 53,425 +0.61(+0.66%)
Aug 25, 2023 92.35 93.00 91.67 92.68 79,602 +0.68(+0.74%)
Aug 24, 2023 93.57 93.57 91.99 92.00 1,829,198 -1.12(-1.20%)
Aug 23, 2023 92.16 93.24 92.16 93.11 104,998 +1.13(+1.22%)
Aug 22, 2023 92.72 92.72 91.92 91.99 57,322 -0.26(-0.28%)
Aug 21, 2023 91.91 92.43 91.47 92.25 42,150 +0.48(+0.52%)
Aug 18, 2023 91.00 91.93 91.00 91.77 34,809 +0.00(+0.00%)
Aug 17, 2023 92.88 92.88 91.66 91.77 84,608 -0.73(-0.79%)
Aug 16, 2023 93.00 93.44 92.50 92.50 86,778 -0.72(-0.77%)
Aug 15, 2023 93.80 93.85 93.09 93.21 31,769 -0.95(-1.00%)
Aug 14, 2023 93.54 94.18 93.37 94.16 40,254 +0.39(+0.41%)
Aug 11, 2023 93.53 93.97 93.35 93.77 49,365 -0.09(-0.10%)
Aug 10, 2023 94.33 95.01 93.61 93.86 72,603 +0.12(+0.13%)
Aug 09, 2023 94.42 94.45 93.70 93.74 44,741 -0.65(-0.69%)
Aug 08, 2023 94.26 94.44 93.55 94.39 57,009 -0.47(-0.49%)
Aug 07, 2023 94.48 94.86 94.38 94.86 43,857 +0.75(+0.79%)
Aug 04, 2023 94.92 95.34 94.03 94.11 269,113 -0.52(-0.55%)
Aug 03, 2023 94.53 94.99 94.33 94.63 99,875 -0.36(-0.38%)
Aug 02, 2023 95.58 95.71 94.90 94.99 116,655 -1.29(-1.34%)
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.