USA ESG Select Ishares MSCI ETF (NY: SUSA )

84.88 USD -0.23 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 145.07 145.66 142.88 144.54 90,200 -1.37(-0.94%)
Oct 29, 2020 144.52 147.12 143.82 145.91 43,505 +1.52(+1.05%)
Oct 28, 2020 146.42 147.08 144.10 144.39 70,339 -4.90(-3.28%)
Oct 27, 2020 149.86 150.18 149.24 149.29 58,530 -0.26(-0.17%)
Oct 26, 2020 150.89 151.15 147.91 149.55 74,076 -3.05(-2.00%)
Oct 23, 2020 153.06 153.06 151.58 152.60 24,600 +0.24(+0.16%)
Oct 22, 2020 152.17 152.50 150.76 152.36 119,976 +0.55(+0.36%)
Oct 21, 2020 152.19 153.24 151.81 151.81 31,643 -0.36(-0.24%)
Oct 20, 2020 152.37 153.57 151.90 152.17 34,243 +0.59(+0.39%)
Oct 19, 2020 154.17 154.59 151.17 151.58 68,353 -2.18(-1.42%)
Oct 16, 2020 154.36 154.90 153.76 153.76 37,600 +0.17(+0.11%)
Oct 15, 2020 151.53 153.81 151.53 153.59 51,800 -0.16(-0.10%)
Oct 14, 2020 154.44 155.21 153.47 153.75 80,202 -0.62(-0.40%)
Oct 13, 2020 154.83 154.84 154.00 154.37 58,630 -0.51(-0.33%)
Oct 12, 2020 154.05 155.36 153.73 154.88 47,768 +2.03(+1.33%)
Oct 09, 2020 152.39 153.03 151.97 152.85 156,700 +1.47(+0.97%)
Oct 08, 2020 150.89 151.42 150.82 151.38 68,913 +1.37(+0.91%)
Oct 07, 2020 148.95 150.39 148.95 150.01 187,026 +2.54(+1.72%)
Oct 06, 2020 149.62 150.54 147.38 147.47 115,734 -1.67(-1.12%)
Oct 05, 2020 147.58 149.29 147.49 149.14 34,993 +2.50(+1.71%)
Oct 02, 2020 145.60 147.31 145.60 146.64 31,500 -1.20(-0.81%)
Oct 01, 2020 148.20 148.38 147.06 147.84 47,307 +0.75(+0.51%)
Sep 30, 2020 146.04 148.35 146.04 147.09 95,017 +1.11(+0.76%)
Sep 29, 2020 146.28 146.62 145.62 145.98 36,383 -0.26(-0.18%)
Sep 28, 2020 145.87 146.63 145.73 146.24 31,587 +2.16(+1.50%)
Sep 25, 2020 141.65 144.35 141.36 144.08 85,000 +2.37(+1.67%)
Sep 24, 2020 140.71 142.98 140.21 141.71 59,504 +0.32(+0.23%)
Sep 23, 2020 145.02 145.17 141.23 141.39 91,216 -4.12(-2.83%)
Sep 22, 2020 144.97 145.53 143.73 145.51 46,641 +1.23(+0.85%)
Sep 21, 2020 143.74 144.28 142.00 144.28 65,464 -1.69(-1.16%)
Sep 18, 2020 148.03 148.06 145.12 145.97 59,500 -1.50(-1.02%)
Sep 17, 2020 146.25 148.17 145.91 147.47 85,946 -1.09(-0.73%)
Sep 16, 2020 149.77 150.41 148.52 148.56 54,393 -0.65(-0.44%)
Sep 15, 2020 149.66 149.82 148.63 149.21 36,099 +1.17(+0.79%)
Sep 14, 2020 147.34 148.82 147.34 148.04 38,352 +2.26(+1.55%)
Sep 10, 2020 145.78 145.78 145.78 0 -2.52(-1.70%)
Sep 09, 2020 147.39 149.21 146.59 148.30 40,603 +3.14(+2.16%)
Sep 08, 2020 147.17 147.33 145.04 145.16 42,524 -4.23(-2.83%)
Sep 04, 2020 151.38 152.04 146.50 149.39 98,200 -1.81(-1.20%)
Sep 03, 2020 155.95 155.95 149.88 151.20 71,736 -5.80(-3.69%)
Sep 02, 2020 155.51 157.19 154.78 157.00 53,637 +2.63(+1.70%)
Sep 01, 2020 153.49 154.37 153.00 154.37 31,400 +1.36(+0.89%)
Aug 31, 2020 153.54 153.78 152.75 153.01 49,847 +0.47(+0.31%)
Aug 27, 2020 152.54 152.54 152.54 0 +2.50(+1.67%)
Aug 25, 2020 150.04 150.04 150.04 0 +0.35(+0.23%)
Aug 24, 2020 149.75 149.75 149.07 149.69 37,226 +1.14(+0.77%)
Aug 21, 2020 147.91 148.60 147.58 148.55 26,200 +0.68(+0.46%)
Aug 20, 2020 146.50 148.05 146.50 147.87 30,891 +0.62(+0.42%)
Aug 19, 2020 147.89 148.22 147.14 147.25 91,341 -0.36(-0.24%)
Aug 18, 2020 147.35 147.87 147.08 147.61 80,434 +0.42(+0.29%)
Aug 17, 2020 147.17 147.36 146.98 147.19 40,852 +0.81(+0.55%)
Aug 14, 2020 146.24 146.77 146.02 146.38 24,400 -0.17(-0.12%)
Aug 13, 2020 146.24 147.13 146.24 146.55 23,655 -0.03(-0.02%)
Aug 12, 2020 145.60 146.97 145.60 146.58 32,180 +2.10(+1.45%)
Aug 11, 2020 146.44 146.44 144.36 144.48 34,346 -1.35(-0.93%)
Aug 10, 2020 145.52 145.86 144.92 145.83 29,000 +0.43(+0.30%)
Aug 07, 2020 145.00 145.40 144.31 145.40 25,300 +0.21(+0.14%)
Aug 06, 2020 144.00 145.24 144.00 145.19 41,451 +0.75(+0.52%)
Aug 05, 2020 144.21 144.49 143.98 144.44 41,197 +0.95(+0.66%)
Aug 04, 2020 143.25 143.54 142.76 143.49 52,002 +0.06(+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.