Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

124.54 +0.81 (+0.65%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 123.95 124.81 123.92 124.54 59,849 +0.81(+0.65%)
Nov 07, 2024 123.00 123.93 123.00 123.73 121,589 +1.25(+1.02%)
Nov 06, 2024 122.40 122.61 121.60 122.48 92,512 +2.44(+2.03%)
Nov 05, 2024 118.74 120.06 118.67 120.04 46,534 +1.41(+1.19%)
Nov 04, 2024 118.53 119.07 118.26 118.63 43,857 +0.09(+0.08%)
Nov 01, 2024 118.45 119.19 118.45 118.54 36,000 +0.54(+0.46%)
Oct 31, 2024 119.49 119.49 118.00 118.00 42,547 -2.12(-1.76%)
Oct 30, 2024 120.24 120.86 120.12 120.12 54,005 -0.55(-0.46%)
Oct 29, 2024 120.15 120.88 120.15 120.67 74,357 +0.23(+0.19%)
Oct 28, 2024 120.85 120.91 120.39 120.44 70,325 +0.20(+0.17%)
Oct 25, 2024 120.86 121.31 120.12 120.24 79,576 -0.04(-0.03%)
Oct 24, 2024 120.45 120.53 119.91 120.28 47,098 +0.41(+0.34%)
Oct 23, 2024 120.42 120.54 119.25 119.87 86,122 -0.90(-0.75%)
Oct 22, 2024 120.51 121.00 120.49 120.77 65,497 -0.49(-0.40%)
Oct 21, 2024 121.38 121.61 120.69 121.26 52,312 -0.45(-0.37%)
Oct 18, 2024 121.72 121.80 121.41 121.71 49,930 +0.33(+0.27%)
Oct 17, 2024 122.15 122.15 121.36 121.38 27,530 -0.24(-0.20%)
Oct 16, 2024 121.29 121.67 121.16 121.62 33,979 +0.54(+0.45%)
Oct 15, 2024 122.20 122.37 121.00 121.08 140,424 -1.00(-0.82%)
Oct 14, 2024 121.30 122.28 121.30 122.08 91,991 +1.08(+0.89%)
Oct 11, 2024 120.24 121.09 120.24 121.00 52,841 +0.66(+0.55%)
Oct 10, 2024 120.20 120.68 120.02 120.34 41,087 -0.38(-0.31%)
Oct 09, 2024 119.93 120.80 119.87 120.72 43,780 +0.88(+0.73%)
Oct 08, 2024 119.03 119.95 119.03 119.84 119,761 +1.15(+0.97%)
Oct 07, 2024 119.21 119.30 118.44 118.69 36,670 -0.90(-0.75%)
Oct 04, 2024 119.55 119.67 118.74 119.59 61,600 +0.87(+0.73%)
Oct 03, 2024 118.69 119.16 118.34 118.72 64,382 -0.32(-0.27%)
Oct 02, 2024 118.76 119.29 118.28 119.04 91,820 -0.05(-0.04%)
Oct 01, 2024 120.19 120.19 118.52 119.09 80,061 -1.28(-1.06%)
Sep 30, 2024 119.61 120.40 119.14 120.37 70,725 +0.46(+0.38%)
Sep 27, 2024 120.31 120.46 119.74 119.91 53,212 -0.17(-0.14%)
Sep 26, 2024 120.37 120.40 119.57 120.08 47,200 +0.67(+0.56%)
Sep 25, 2024 119.61 119.84 119.20 119.41 39,521 -0.20(-0.16%)
Sep 24, 2024 119.59 119.67 119.16 119.61 42,932 +0.33(+0.28%)
Sep 23, 2024 119.22 119.44 119.09 119.28 47,418 +0.32(+0.27%)
Sep 20, 2024 118.91 119.14 118.42 118.96 42,229 -0.45(-0.38%)
Sep 19, 2024 119.47 119.77 119.16 119.41 28,379 +2.00(+1.71%)
Sep 18, 2024 117.89 118.89 117.41 117.41 39,825 -0.43(-0.36%)
Sep 17, 2024 118.30 118.48 117.41 117.83 41,681 +0.03(+0.03%)
Sep 16, 2024 117.39 117.83 117.31 117.80 27,432 +0.42(+0.36%)
Sep 13, 2024 116.83 117.59 116.60 117.39 119,556 +0.82(+0.70%)
Sep 12, 2024 115.88 116.63 115.48 116.57 79,185 +0.92(+0.79%)
Sep 11, 2024 114.56 115.83 112.76 115.65 43,977 +1.09(+0.95%)
Sep 10, 2024 114.33 114.64 113.55 114.57 43,476 +0.51(+0.45%)
Sep 09, 2024 113.67 114.42 113.40 114.06 47,200 +1.16(+1.02%)
Sep 06, 2024 114.57 114.99 112.72 112.90 52,483 -1.61(-1.41%)
Sep 05, 2024 114.80 115.20 114.02 114.52 54,564 -0.54(-0.47%)
Sep 04, 2024 114.96 115.62 114.73 115.05 44,297 -0.22(-0.19%)
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.