USA ESG Select Ishares MSCI ETF (NY: SUSA )

83.34 USD -0.51 (-0.61%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 131.66 134.28 131.57 133.77 58,721 +2.23(+1.70%)
Jun 29, 2020 130.10 131.54 129.45 131.54 71,157 +1.64(+1.26%)
Jun 26, 2020 132.04 132.04 129.54 129.90 55,000 -2.46(-1.86%)
Jun 25, 2020 130.60 132.43 129.86 132.36 34,437 +1.65(+1.26%)
Jun 24, 2020 133.46 133.46 130.53 130.71 32,573 -3.54(-2.64%)
Jun 23, 2020 135.07 135.32 134.10 134.25 36,967 +0.40(+0.30%)
Jun 22, 2020 132.84 133.98 132.10 133.85 22,229 +0.67(+0.50%)
Jun 19, 2020 135.41 135.41 132.27 133.18 56,800 -0.49(-0.37%)
Jun 18, 2020 133.32 133.86 132.85 133.67 43,774 +0.00(+0.00%)
Jun 17, 2020 134.12 134.60 133.27 133.67 47,641 +0.06(+0.04%)
Jun 16, 2020 134.67 134.92 131.90 133.61 68,993 +2.46(+1.88%)
Jun 15, 2020 127.41 131.84 127.06 131.15 41,390 +0.86(+0.66%)
Jun 12, 2020 132.23 132.23 127.90 130.29 63,900 +1.43(+1.11%)
Jun 11, 2020 134.01 134.01 128.69 128.86 110,678 -7.62(-5.58%)
Jun 10, 2020 136.99 137.41 136.01 136.48 63,581 -0.30(-0.22%)
Jun 09, 2020 136.90 137.47 136.32 136.78 48,861 -1.28(-0.93%)
Jun 08, 2020 136.70 138.06 136.54 138.06 76,256 +1.53(+1.12%)
Jun 05, 2020 135.54 137.12 135.43 136.53 65,100 +3.21(+2.41%)
Jun 04, 2020 133.73 134.09 132.58 133.32 192,169 -0.67(-0.50%)
Jun 03, 2020 133.27 134.24 133.09 133.99 35,656 +1.73(+1.31%)
Jun 02, 2020 131.48 132.26 131.21 132.26 38,667 +1.08(+0.82%)
Jun 01, 2020 130.39 131.41 130.06 131.18 62,139 +0.70(+0.54%)
May 29, 2020 129.75 130.75 128.57 130.48 57,800 +0.48(+0.37%)
May 28, 2020 130.37 131.48 129.99 130.00 36,091 -0.01(-0.01%)
May 27, 2020 128.81 130.01 127.63 130.01 56,025 +2.28(+1.79%)
May 26, 2020 128.93 128.93 127.68 127.73 40,566 +1.66(+1.32%)
May 22, 2020 125.84 126.07 125.27 126.07 27,100 +0.29(+0.23%)
May 21, 2020 126.54 126.68 125.32 125.78 51,653 -0.94(-0.74%)
May 20, 2020 126.42 127.12 126.14 126.72 42,955 +1.77(+1.42%)
May 19, 2020 126.33 126.49 124.95 124.95 42,814 -1.32(-1.05%)
May 18, 2020 125.06 126.87 125.06 126.27 48,777 +3.73(+3.04%)
May 15, 2020 120.62 122.60 120.62 122.54 78,000 +0.96(+0.79%)
May 14, 2020 119.61 121.64 118.29 121.58 53,765 +0.84(+0.70%)
May 13, 2020 122.50 122.75 119.88 120.74 29,286 -2.08(-1.69%)
May 12, 2020 125.71 125.96 122.69 122.82 57,306 -2.54(-2.03%)
May 11, 2020 124.16 125.89 123.99 125.36 38,398 +0.24(+0.19%)
May 08, 2020 124.47 125.22 124.07 125.12 86,700 +2.10(+1.71%)
May 07, 2020 122.49 123.72 122.49 123.02 165,108 +1.92(+1.59%)
May 06, 2020 122.37 122.73 121.10 121.10 27,523 -0.85(-0.70%)
May 05, 2020 122.18 123.20 121.73 121.95 31,272 +0.96(+0.79%)
May 04, 2020 119.80 120.99 119.07 120.99 81,579 +0.75(+0.62%)
May 01, 2020 121.36 121.87 119.74 120.24 71,100 -2.96(-2.40%)
Apr 30, 2020 123.78 124.14 122.81 123.20 62,123 -1.74(-1.39%)
Apr 29, 2020 124.39 125.56 123.82 124.94 105,764 +3.21(+2.64%)
Apr 28, 2020 123.61 123.91 121.62 121.73 45,240 -0.30(-0.25%)
Apr 27, 2020 120.70 122.36 120.48 122.03 42,074 +2.14(+1.78%)
Apr 24, 2020 118.64 120.05 117.75 119.89 52,200 +1.78(+1.51%)
Apr 23, 2020 119.03 120.02 118.01 118.11 58,509 -0.39(-0.33%)
Apr 22, 2020 118.17 118.83 117.20 118.50 75,409 +2.46(+2.12%)
Apr 21, 2020 117.91 117.91 115.54 116.04 50,139 -3.58(-2.99%)
Apr 20, 2020 120.05 121.35 119.51 119.62 52,496 -2.08(-1.71%)
Apr 17, 2020 121.25 121.79 119.99 121.70 56,500 +3.10(+2.61%)
Apr 16, 2020 118.37 118.68 117.03 118.60 49,228 +0.80(+0.68%)
Apr 15, 2020 118.81 118.81 117.32 117.80 225,674 -3.11(-2.57%)
Apr 14, 2020 119.35 121.25 119.35 120.91 108,759 +3.64(+3.10%)
Apr 13, 2020 118.32 118.32 115.67 117.27 156,738 -1.70(-1.43%)
Apr 09, 2020 118.55 119.89 117.83 118.97 115,500 +2.01(+1.72%)
Apr 08, 2020 114.44 117.33 113.34 116.96 52,488 +3.63(+3.20%)
Apr 07, 2020 116.81 116.81 113.23 113.33 57,664 +0.32(+0.28%)
Apr 06, 2020 110.34 113.24 109.86 113.01 52,117 +7.08(+6.69%)
Apr 03, 2020 107.51 108.10 104.79 105.93 45,000 -1.72(-1.60%)
Apr 02, 2020 103.90 107.93 103.90 107.65 74,024 +2.68(+2.55%)
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.