Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

96.63 +0.77 (+0.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 95.60 96.69 95.58 96.63 152,265 +0.77(+0.80%)
Nov 30, 2023 95.66 95.89 95.17 95.86 123,247 +0.56(+0.59%)
Nov 29, 2023 95.59 95.96 95.26 95.30 123,678 +0.25(+0.26%)
Nov 28, 2023 94.83 95.30 94.69 95.05 176,805 +0.13(+0.14%)
Nov 27, 2023 94.95 95.14 94.79 94.92 179,948 -0.19(-0.20%)
Nov 24, 2023 94.93 95.11 94.87 95.11 57,216 +0.11(+0.12%)
Nov 22, 2023 94.91 95.22 94.75 95.00 108,669 +0.43(+0.45%)
Nov 21, 2023 94.47 94.71 94.40 94.57 183,787 -0.06(-0.06%)
Nov 20, 2023 93.86 94.84 93.86 94.63 183,263 +0.66(+0.70%)
Nov 17, 2023 93.97 94.09 93.68 93.97 2,742,233 +0.09(+0.10%)
Nov 16, 2023 93.79 94.01 93.50 93.88 127,246 +0.03(+0.03%)
Nov 15, 2023 93.77 94.32 93.73 93.85 114,716 +0.31(+0.33%)
Nov 14, 2023 92.80 93.83 92.80 93.54 144,058 +2.14(+2.34%)
Nov 13, 2023 91.24 91.64 91.04 91.40 111,832 -0.18(-0.20%)
Nov 10, 2023 90.57 91.60 90.26 91.58 160,115 +1.48(+1.64%)
Nov 09, 2023 91.13 91.13 90.06 90.10 155,922 -0.75(-0.83%)
Nov 08, 2023 90.83 91.05 90.44 90.85 1,855,918 +0.14(+0.15%)
Nov 07, 2023 90.29 90.93 90.23 90.71 128,467 +0.30(+0.33%)
Nov 06, 2023 90.61 90.74 90.03 90.41 127,280 -0.03(-0.03%)
Nov 03, 2023 89.89 90.85 89.89 90.44 77,178 +1.07(+1.20%)
Nov 02, 2023 88.55 89.44 88.54 89.37 1,880,415 +1.76(+2.01%)
Nov 01, 2023 87.03 87.75 86.78 87.61 1,623,711 +0.82(+0.94%)
Oct 31, 2023 86.31 86.89 85.96 86.79 68,824 +0.67(+0.78%)
Oct 30, 2023 85.81 86.41 85.48 86.12 2,957,893 +0.76(+0.89%)
Oct 27, 2023 86.22 86.28 85.04 85.36 166,513 -0.50(-0.58%)
Oct 26, 2023 86.36 86.72 85.78 85.86 4,664,894 -0.71(-0.82%)
Oct 25, 2023 87.38 87.40 86.44 86.57 56,941 -1.36(-1.55%)
Oct 24, 2023 87.84 88.26 87.43 87.93 56,987 +0.42(+0.48%)
Oct 23, 2023 87.28 88.32 86.94 87.51 126,809 -0.19(-0.22%)
Oct 20, 2023 88.78 88.78 87.70 87.70 106,155 -1.21(-1.36%)
Oct 19, 2023 89.92 90.17 88.71 88.91 156,156 -0.96(-1.07%)
Oct 18, 2023 90.79 90.90 89.68 89.87 1,333,385 -1.41(-1.54%)
Oct 17, 2023 90.41 91.74 90.39 91.28 65,260 +0.11(+0.12%)
Oct 16, 2023 90.50 91.41 90.50 91.17 191,876 +1.02(+1.13%)
Oct 13, 2023 90.90 91.13 89.88 90.15 101,020 -0.49(-0.54%)
Oct 12, 2023 91.58 91.59 90.17 90.64 1,727,247 -0.87(-0.95%)
Oct 11, 2023 91.42 91.57 90.90 91.51 56,909 +0.40(+0.44%)
Oct 10, 2023 90.71 91.69 90.70 91.11 69,843 +0.57(+0.63%)
Oct 09, 2023 89.64 90.70 89.41 90.54 10,450,324 +0.58(+0.64%)
Oct 06, 2023 88.41 90.33 88.08 89.96 53,767 +1.11(+1.25%)
Oct 05, 2023 89.02 89.23 88.28 88.85 85,487 -0.37(-0.41%)
Oct 04, 2023 88.63 89.27 88.23 89.22 1,784,530 +0.85(+0.96%)
Oct 03, 2023 89.13 89.49 88.10 88.37 71,475 -1.26(-1.41%)
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.