Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

126.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 126.72 127.15 126.63 126.71 88,757 +0.26(+0.21%)
Dec 05, 2024 126.86 126.92 126.44 126.45 61,271 -0.59(-0.46%)
Dec 04, 2024 126.41 127.04 126.31 127.04 105,473 +1.07(+0.85%)
Dec 03, 2024 125.88 126.04 125.61 125.97 62,261 -0.10(-0.08%)
Dec 02, 2024 125.64 126.11 125.59 126.07 39,578 +0.47(+0.37%)
Nov 29, 2024 125.10 125.93 125.09 125.60 34,822 +0.61(+0.49%)
Nov 27, 2024 125.40 125.52 124.74 124.99 61,638 -0.59(-0.47%)
Nov 26, 2024 125.29 125.70 125.06 125.58 40,032 +0.43(+0.34%)
Nov 25, 2024 125.50 125.71 124.80 125.15 63,640 +0.44(+0.35%)
Nov 22, 2024 124.19 124.82 124.16 124.71 43,461 +0.45(+0.36%)
Nov 21, 2024 123.60 124.46 122.74 124.26 86,199 +1.26(+1.02%)
Nov 20, 2024 122.83 123.03 122.01 123.00 43,895 +0.33(+0.27%)
Nov 19, 2024 121.70 122.91 121.50 122.67 152,178 +0.09(+0.07%)
Nov 18, 2024 122.13 122.84 121.90 122.58 72,242 +0.62(+0.51%)
Nov 15, 2024 122.77 122.77 121.72 121.96 39,287 -1.60(-1.29%)
Nov 14, 2024 124.52 124.55 123.50 123.56 37,234 -0.84(-0.68%)
Nov 13, 2024 124.40 124.85 124.16 124.40 60,960 +0.11(+0.09%)
Nov 12, 2024 124.77 124.95 124.00 124.29 55,666 -0.66(-0.53%)
Nov 11, 2024 124.86 125.18 124.75 124.95 41,411 +0.41(+0.33%)
Nov 08, 2024 123.95 124.81 123.92 124.54 59,850 +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%)
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.