USA ESG Select Ishares MSCI ETF (NY: SUSA )

84.92 USD -0.19 (-0.22%)
Streaming Delayed Price Updated: 2:45 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 113.33 114.19 112.90 114.11 25,700 +0.96(+0.84%)
Nov 29, 2018 113.32 113.78 112.83 113.15 17,876 -0.36(-0.32%)
Nov 28, 2018 112.00 113.52 111.19 113.52 19,520 +2.05(+1.84%)
Nov 27, 2018 110.86 111.47 110.64 111.47 13,339 +0.16(+0.14%)
Nov 26, 2018 111.08 111.31 110.30 111.31 88,992 +1.56(+1.42%)
Nov 23, 2018 109.23 110.16 109.23 109.75 6,500 +0.02(+0.02%)
Nov 21, 2018 109.73 109.73 109.73 0 +0.22(+0.20%)
Nov 20, 2018 109.83 110.39 109.00 109.51 34,623 -1.45(-1.31%)
Nov 19, 2018 112.96 112.96 110.95 110.96 14,639 -2.21(-1.95%)
Nov 16, 2018 112.27 113.32 112.08 113.17 94,500 +0.57(+0.51%)
Nov 15, 2018 110.70 112.96 110.38 112.60 39,666 +1.39(+1.25%)
Nov 14, 2018 113.04 113.42 111.17 111.21 16,774 -0.84(-0.75%)
Nov 13, 2018 112.73 113.45 111.68 112.05 22,823 +0.15(+0.13%)
Nov 12, 2018 113.82 113.82 111.90 111.90 19,543 -2.18(-1.91%)
Nov 09, 2018 115.34 115.34 113.18 114.08 78,300 -0.93(-0.81%)
Nov 08, 2018 115.20 115.40 114.76 115.01 24,766 -0.24(-0.21%)
Nov 07, 2018 114.14 115.27 113.46 115.25 21,817 +2.67(+2.37%)
Nov 06, 2018 112.59 112.73 112.17 112.58 234,698 +0.43(+0.38%)
Nov 05, 2018 111.41 112.36 111.30 112.15 112,534 +0.72(+0.65%)
Nov 02, 2018 113.07 113.07 110.66 111.43 27,200 -0.74(-0.66%)
Nov 01, 2018 110.99 112.33 110.92 112.17 20,766 +1.28(+1.15%)
Oct 31, 2018 111.47 111.98 110.89 110.89 6,829 +0.94(+0.85%)
Oct 30, 2018 108.49 109.95 107.76 109.95 29,464 +2.24(+2.08%)
Oct 29, 2018 109.74 110.64 107.70 107.71 21,617 -1.16(-1.07%)
Oct 26, 2018 108.66 110.07 107.75 108.87 16,800 -1.08(-0.98%)
Oct 25, 2018 108.54 110.93 108.54 109.95 19,719 +1.81(+1.68%)
Oct 24, 2018 110.86 111.13 107.78 108.14 20,807 -2.94(-2.65%)
Oct 23, 2018 110.00 111.63 108.90 111.07 31,408 -0.76(-0.68%)
Oct 22, 2018 113.15 113.15 111.32 111.84 8,507 -0.47(-0.42%)
Oct 19, 2018 112.81 113.10 111.84 112.31 12,200 +0.14(+0.12%)
Oct 18, 2018 113.41 113.56 111.75 112.17 21,273 -1.83(-1.60%)
Oct 17, 2018 114.47 115.22 113.12 114.00 80,522 -0.44(-0.38%)
Oct 16, 2018 113.43 114.53 112.73 114.44 31,789 +1.76(+1.56%)
Oct 15, 2018 112.71 113.13 112.29 112.68 28,471 -0.07(-0.07%)
Oct 12, 2018 113.34 114.04 111.32 112.75 36,800 +1.25(+1.12%)
Oct 11, 2018 113.31 114.10 110.75 111.50 93,483 -2.15(-1.89%)
Oct 10, 2018 117.01 117.48 113.65 113.65 35,827 -3.92(-3.33%)
Oct 09, 2018 117.95 118.01 117.56 117.57 7,049 -0.72(-0.61%)
Oct 08, 2018 118.05 118.40 117.38 118.29 5,892 -0.16(-0.13%)
Oct 05, 2018 119.22 119.24 117.68 118.45 12,900 -0.35(-0.29%)
Oct 04, 2018 119.61 119.61 118.30 118.80 13,261 -1.44(-1.20%)
Oct 03, 2018 120.25 120.53 119.85 120.24 12,161 +0.43(+0.36%)
Oct 02, 2018 120.10 120.38 119.75 119.81 10,181 -0.43(-0.36%)
Oct 01, 2018 120.24 120.54 119.79 120.24 7,731 +0.88(+0.74%)
Sep 28, 2018 119.43 119.80 119.24 119.36 14,600 -0.02(-0.02%)
Sep 27, 2018 119.56 120.24 119.38 119.38 15,456 +0.14(+0.12%)
Sep 26, 2018 120.09 120.37 119.24 119.24 14,438 -0.93(-0.77%)
Sep 25, 2018 120.50 120.54 120.01 120.17 8,775 -0.29(-0.24%)
Sep 24, 2018 120.94 120.94 120.02 120.46 15,707 -0.51(-0.42%)
Sep 21, 2018 121.29 121.33 120.93 120.97 9,800 +0.14(+0.12%)
Sep 20, 2018 120.01 121.05 120.01 120.83 17,388 +1.33(+1.11%)
Sep 19, 2018 119.17 119.78 119.17 119.50 12,092 +0.29(+0.24%)
Sep 18, 2018 119.21 119.71 118.90 119.21 37,457 +0.16(+0.13%)
Sep 17, 2018 119.46 119.70 118.95 119.05 18,389 -0.73(-0.61%)
Sep 14, 2018 119.33 119.78 119.33 119.78 8,500 +0.39(+0.33%)
Sep 13, 2018 119.14 119.55 119.03 119.39 11,454 +0.71(+0.60%)
Sep 12, 2018 118.64 118.78 118.40 118.68 8,817 +0.23(+0.20%)
Sep 11, 2018 118.27 118.78 117.85 118.45 9,982 +0.13(+0.11%)
Sep 10, 2018 118.26 118.67 118.26 118.32 8,743 +0.45(+0.38%)
Sep 07, 2018 117.61 118.24 117.45 117.87 10,200 -0.49(-0.41%)
Sep 06, 2018 118.46 118.59 117.90 118.36 18,017 -0.08(-0.07%)
Sep 05, 2018 118.22 118.69 118.11 118.44 17,423 +0.00(+0.00%)
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.