Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.22 -0.04 (-0.04%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 105.42 105.68 104.97 105.41 71,164 +0.46(+0.44%)
Feb 28, 2024 104.71 105.11 104.64 104.96 50,354 -0.10(-0.09%)
Feb 27, 2024 105.03 105.09 104.67 105.06 75,195 +0.24(+0.23%)
Feb 26, 2024 105.20 105.35 104.82 104.82 84,157 -0.34(-0.32%)
Feb 23, 2024 105.38 105.59 104.99 105.16 145,147 +0.03(+0.03%)
Feb 22, 2024 104.25 105.23 104.21 105.13 165,332 +2.20(+2.14%)
Feb 21, 2024 102.53 102.99 102.20 102.93 77,296 -0.04(-0.04%)
Feb 20, 2024 103.10 103.22 102.48 102.97 1,581,178 -0.72(-0.69%)
Feb 16, 2024 104.01 104.37 103.55 103.68 78,335 -0.45(-0.43%)
Feb 15, 2024 103.79 104.14 103.63 104.13 71,873 +0.49(+0.47%)
Feb 14, 2024 103.33 103.65 102.77 103.64 131,279 +1.08(+1.06%)
Feb 13, 2024 102.42 102.96 101.86 102.56 92,042 -1.57(-1.51%)
Feb 12, 2024 104.05 104.62 103.95 104.13 75,304 +0.00(+0.00%)
Feb 09, 2024 103.61 104.21 103.53 104.13 128,060 +0.67(+0.64%)
Feb 08, 2024 103.20 103.53 103.15 103.47 97,464 +0.29(+0.28%)
Feb 07, 2024 102.93 103.38 102.61 103.18 159,568 +0.78(+0.77%)
Feb 06, 2024 102.35 102.48 102.01 102.39 137,659 +0.26(+0.25%)
Feb 05, 2024 102.30 102.41 101.61 102.13 159,610 -0.30(-0.29%)
Feb 02, 2024 101.64 102.82 101.37 102.43 423,892 +0.42(+0.41%)
Feb 01, 2024 101.05 102.03 100.80 102.01 212,779 +1.28(+1.27%)
Jan 31, 2024 101.88 102.00 100.72 100.73 401,327 -1.72(-1.68%)
Jan 30, 2024 102.25 102.56 102.13 102.45 156,808 -0.01(-0.01%)
Jan 29, 2024 101.62 102.49 101.60 102.46 174,871 +0.82(+0.81%)
Jan 26, 2024 101.69 102.13 101.48 101.64 106,023 -0.13(-0.13%)
Jan 25, 2024 101.67 101.90 101.28 101.76 168,613 +0.69(+0.68%)
Jan 24, 2024 101.82 101.93 101.06 101.08 175,532 -0.21(-0.21%)
Jan 23, 2024 101.32 101.37 100.92 101.29 187,550 +0.01(+0.01%)
Jan 22, 2024 101.21 101.59 101.08 101.28 236,894 +0.39(+0.38%)
Jan 19, 2024 100.08 100.98 99.73 100.89 4,639,396 +1.19(+1.20%)
Jan 18, 2024 99.20 99.82 98.84 99.69 224,404 +0.84(+0.85%)
Jan 17, 2024 98.69 98.95 98.31 98.86 276,997 -0.52(-0.52%)
Jan 16, 2024 99.31 99.71 99.01 99.38 4,132,166 -0.30(-0.30%)
Jan 12, 2024 99.78 100.12 99.37 99.68 8,294,299 +0.11(+0.11%)
Jan 11, 2024 99.78 99.92 98.70 99.57 7,736,595 -0.04(-0.04%)
Jan 10, 2024 99.15 99.78 99.04 99.61 173,072 +0.45(+0.45%)
Jan 09, 2024 98.96 99.51 98.75 99.16 65,252 -0.36(-0.36%)
Jan 08, 2024 98.01 99.52 98.01 99.52 83,568 +1.50(+1.53%)
Jan 05, 2024 97.93 98.57 97.74 98.01 123,680 +0.06(+0.06%)
Jan 04, 2024 97.97 98.63 97.88 97.95 57,175 -0.13(-0.13%)
Jan 03, 2024 98.74 98.74 98.03 98.08 113,677 -1.18(-1.19%)
Jan 02, 2024 99.27 99.51 98.86 99.27 104,562 -0.71(-0.71%)
Dec 29, 2023 100.15 100.37 99.63 99.97 104,669 -0.35(-0.35%)
Dec 28, 2023 100.23 100.42 100.21 100.32 118,631 +0.02(+0.02%)
Dec 27, 2023 100.12 100.33 99.96 100.30 168,984 +0.18(+0.18%)
Dec 26, 2023 99.62 100.27 99.62 100.12 84,005 +0.56(+0.56%)
Dec 22, 2023 99.53 99.88 99.16 99.57 69,659 +0.26(+0.26%)
Dec 21, 2023 98.99 99.31 98.47 99.31 89,927 +1.12(+1.14%)
Dec 20, 2023 99.50 99.89 98.18 98.18 116,846 -1.45(-1.45%)
Dec 19, 2023 99.28 99.69 99.20 99.63 124,850 +0.43(+0.43%)
Dec 18, 2023 99.04 99.31 98.95 99.21 177,693 +0.40(+0.40%)
Dec 15, 2023 98.68 99.07 98.54 98.81 142,679 -0.20(-0.20%)
Dec 14, 2023 98.87 99.36 98.48 99.01 271,048 +0.62(+0.63%)
Dec 13, 2023 97.01 98.49 96.85 98.38 132,402 +1.41(+1.45%)
Dec 12, 2023 96.41 96.99 96.32 96.98 205,317 +0.46(+0.47%)
Dec 11, 2023 95.95 96.58 95.95 96.52 110,051 +0.54(+0.56%)
Dec 08, 2023 95.47 96.10 95.45 95.99 170,487 +0.38(+0.39%)
Dec 07, 2023 95.26 95.69 95.16 95.61 100,525 +0.72(+0.76%)
Dec 06, 2023 95.65 95.75 94.84 94.89 248,162 -0.27(-0.28%)
Dec 05, 2023 95.08 95.34 94.86 95.15 137,745 -0.28(-0.29%)
Dec 04, 2023 95.06 95.51 94.90 95.43 134,728 -0.34(-0.35%)
Dec 01, 2023 94.75 95.83 94.73 95.77 153,637 +0.76(+0.80%)
Nov 30, 2023 94.81 95.03 94.32 95.00 124,357 +0.55(+0.59%)
Nov 29, 2023 94.74 95.10 94.41 94.45 124,792 +0.25(+0.26%)
Nov 28, 2023 93.98 94.44 93.84 94.20 178,397 +0.13(+0.14%)
Nov 27, 2023 94.10 94.29 93.95 94.07 181,569 -0.19(-0.20%)
Nov 24, 2023 94.08 94.26 94.02 94.26 57,731 +0.11(+0.12%)
Nov 22, 2023 94.06 94.37 93.90 94.15 109,647 +0.43(+0.45%)
Nov 21, 2023 93.63 93.86 93.56 93.73 185,442 -0.06(-0.06%)
Nov 20, 2023 93.02 93.99 93.02 93.79 184,913 +0.65(+0.70%)
Nov 17, 2023 93.13 93.25 92.84 93.13 2,766,936 +0.09(+0.10%)
Nov 16, 2023 92.95 93.17 92.67 93.04 128,392 +0.03(+0.03%)
Nov 15, 2023 92.93 93.48 92.89 93.01 115,749 +0.31(+0.33%)
Nov 14, 2023 91.97 92.99 91.97 92.70 145,355 +2.12(+2.34%)
Nov 13, 2023 90.43 90.82 90.23 90.58 112,839 -0.18(-0.20%)
Nov 10, 2023 89.76 90.78 89.45 90.76 161,557 +1.47(+1.64%)
Nov 09, 2023 90.32 90.32 89.26 89.30 157,326 -0.74(-0.83%)
Nov 08, 2023 90.02 90.24 89.63 90.04 1,872,636 +0.14(+0.15%)
Nov 07, 2023 89.48 90.12 89.42 89.90 129,624 +0.30(+0.33%)
Nov 06, 2023 89.80 89.93 89.22 89.60 128,426 -0.03(-0.03%)
Nov 03, 2023 89.09 90.04 89.09 89.63 77,873 +1.06(+1.20%)
Nov 02, 2023 87.76 88.64 87.75 88.57 1,897,354 +1.74(+2.01%)
Nov 01, 2023 86.25 86.97 86.01 86.83 1,638,338 +0.81(+0.94%)
Oct 31, 2023 85.54 86.11 85.19 86.02 69,443 +0.66(+0.78%)
Oct 30, 2023 85.04 85.64 84.72 85.35 2,984,538 +0.75(+0.89%)
Oct 27, 2023 85.45 85.51 84.28 84.60 168,013 -0.50(-0.58%)
Oct 26, 2023 85.59 85.95 85.01 85.09 4,706,917 -0.70(-0.82%)
Oct 25, 2023 86.60 86.62 85.67 85.80 57,453 -1.35(-1.55%)
Oct 24, 2023 87.06 87.47 86.65 87.14 57,500 +0.42(+0.48%)
Oct 23, 2023 86.50 87.53 86.16 86.73 127,951 -0.19(-0.22%)
Oct 20, 2023 87.99 87.99 86.92 86.92 107,111 -1.20(-1.36%)
Oct 19, 2023 89.12 89.36 87.92 88.12 157,562 -0.95(-1.07%)
Oct 18, 2023 89.98 90.09 88.88 89.07 1,345,396 -1.40(-1.54%)
Oct 17, 2023 89.60 90.92 89.58 90.47 65,847 +0.11(+0.12%)
Oct 16, 2023 89.69 90.59 89.69 90.36 193,604 +1.01(+1.13%)
Oct 13, 2023 90.09 90.32 89.08 89.35 101,930 -0.49(-0.54%)
Oct 12, 2023 90.76 90.77 89.37 89.83 1,742,806 -0.86(-0.95%)
Oct 11, 2023 90.60 90.75 90.09 90.69 57,421 +0.40(+0.44%)
Oct 10, 2023 89.90 90.87 89.89 90.30 70,472 +0.56(+0.63%)
Oct 09, 2023 88.84 89.89 88.62 89.73 10,544,464 +0.57(+0.64%)
Oct 06, 2023 87.62 89.52 87.29 89.16 54,251 +1.10(+1.25%)
Oct 05, 2023 88.23 88.43 87.49 88.06 87,264 -0.37(-0.41%)
Oct 04, 2023 87.84 88.47 87.44 88.42 1,800,605 +0.84(+0.96%)
Oct 03, 2023 88.33 88.69 87.31 87.58 72,118 -1.25(-1.41%)
Oct 02, 2023 89.04 89.26 88.33 88.83 58,491 -0.34(-0.38%)
Sep 29, 2023 90.04 90.04 88.89 89.17 155,159 -0.22(-0.24%)
Sep 28, 2023 88.68 89.74 88.57 89.38 79,139 +0.57(+0.65%)
Sep 27, 2023 88.96 89.14 88.08 88.81 221,862 +0.12(+0.13%)
Sep 26, 2023 89.41 89.45 88.56 88.69 53,748 -1.21(-1.35%)
Sep 25, 2023 89.28 89.91 89.44 89.91 71,796 +0.29(+0.32%)
Sep 22, 2023 90.10 90.26 89.57 89.62 63,954 -0.18(-0.20%)
Sep 21, 2023 90.70 90.73 89.76 89.80 46,588 -1.59(-1.74%)
Sep 20, 2023 92.38 92.54 91.38 91.39 87,282 -0.76(-0.82%)
Sep 19, 2023 92.20 92.26 91.65 92.14 53,402 -0.28(-0.30%)
Sep 18, 2023 92.21 92.67 92.14 92.42 51,768 +0.05(+0.05%)
Sep 15, 2023 93.24 93.24 92.30 92.37 68,043 -1.12(-1.19%)
Sep 14, 2023 93.23 93.63 92.96 93.49 52,361 +0.68(+0.73%)
Sep 13, 2023 92.89 93.15 92.58 92.81 174,899 -0.11(-0.12%)
Sep 12, 2023 93.19 93.44 92.89 92.91 60,720 -0.62(-0.66%)
Sep 11, 2023 93.47 93.61 93.22 93.54 39,147 +0.57(+0.62%)
Sep 08, 2023 93.06 93.28 92.81 92.96 29,083 -0.01(-0.01%)
Sep 07, 2023 92.72 93.08 92.54 92.97 40,019 -0.40(-0.43%)
Sep 06, 2023 93.74 93.77 92.96 93.38 37,029 -0.57(-0.61%)
Sep 05, 2023 94.32 94.34 93.91 93.95 62,952 -0.51(-0.54%)
Sep 01, 2023 94.81 94.92 94.20 94.46 58,905 +0.23(+0.24%)
Aug 31, 2023 94.46 94.70 94.20 94.24 40,965 -0.04(-0.04%)
Aug 30, 2023 93.91 94.40 93.89 94.28 58,302 +0.38(+0.41%)
Aug 29, 2023 92.49 93.90 92.29 93.89 62,601 +1.44(+1.56%)
Aug 28, 2023 92.45 92.61 92.15 92.45 53,906 +0.60(+0.66%)
Aug 25, 2023 91.52 92.16 90.85 91.85 80,319 +0.67(+0.74%)
Aug 24, 2023 92.74 92.74 91.17 91.18 1,845,676 -1.11(-1.20%)
Aug 23, 2023 91.34 92.41 91.34 92.28 105,944 +1.12(+1.22%)
Aug 22, 2023 91.89 91.89 91.10 91.17 57,838 -0.26(-0.28%)
Aug 21, 2023 91.09 91.60 90.66 91.42 42,530 +0.47(+0.52%)
Aug 18, 2023 90.19 91.11 90.19 90.95 35,123 +0.00(+0.00%)
Aug 17, 2023 92.05 92.05 90.84 90.95 85,371 -0.72(-0.79%)
Aug 16, 2023 92.17 92.60 91.67 91.67 87,560 -0.71(-0.77%)
Aug 15, 2023 92.96 93.01 92.26 92.38 32,055 -0.94(-1.00%)
Aug 14, 2023 92.71 93.34 92.54 93.32 40,617 +0.38(+0.41%)
Aug 11, 2023 92.70 93.13 92.52 92.93 49,809 -0.09(-0.10%)
Aug 10, 2023 93.49 94.16 92.78 93.02 73,257 +0.12(+0.13%)
Aug 09, 2023 93.58 93.61 92.86 92.90 45,144 -0.64(-0.69%)
Aug 08, 2023 93.42 93.60 92.72 93.55 57,522 -0.46(-0.49%)
Aug 07, 2023 93.64 94.01 93.54 94.01 44,252 +0.74(+0.79%)
Aug 04, 2023 94.07 94.49 93.19 93.27 271,537 -0.51(-0.55%)
Aug 03, 2023 93.68 94.14 93.49 93.78 100,774 -0.36(-0.38%)
Aug 02, 2023 94.73 94.86 94.05 94.14 117,706 -1.28(-1.34%)
Aug 01, 2023 95.34 95.59 95.20 95.42 158,195 -0.40(-0.42%)
Jul 31, 2023 95.78 95.98 95.47 95.83 57,789 +0.24(+0.25%)
Jul 28, 2023 95.50 95.72 95.23 95.59 56,192 +0.82(+0.86%)
Jul 27, 2023 96.22 96.42 94.64 94.77 114,079 -0.89(-0.93%)
Jul 26, 2023 95.37 95.91 95.20 95.66 56,669 -0.02(-0.02%)
Jul 25, 2023 95.22 95.92 95.08 95.68 73,666 +0.43(+0.46%)
Jul 24, 2023 95.11 95.39 94.95 95.24 55,749 +0.37(+0.38%)
Jul 21, 2023 95.10 95.28 94.80 94.88 94,817 +0.14(+0.15%)
Jul 20, 2023 95.15 95.31 94.55 94.74 98,210 -0.86(-0.90%)
Jul 19, 2023 95.57 95.77 95.35 95.60 67,350 +0.35(+0.36%)
Jul 18, 2023 94.42 95.36 94.40 95.25 72,130 +0.77(+0.81%)
Jul 17, 2023 94.08 94.71 94.00 94.48 45,988 +0.37(+0.39%)
Jul 14, 2023 94.48 94.51 93.97 94.12 51,150 -0.19(-0.20%)
Jul 13, 2023 93.90 94.44 93.75 94.31 64,793 +0.85(+0.91%)
Jul 12, 2023 93.61 93.76 93.32 93.46 58,133 +0.70(+0.76%)
Jul 11, 2023 92.35 92.88 92.21 92.76 40,569 +0.68(+0.74%)
Jul 10, 2023 91.41 92.09 91.36 92.08 64,185 +0.53(+0.58%)
Jul 07, 2023 91.60 92.43 91.41 91.54 49,984 -0.15(-0.16%)
Jul 06, 2023 91.53 91.74 91.00 91.69 5,067,135 -0.68(-0.74%)
Jul 05, 2023 92.14 92.56 92.07 92.37 112,115 -0.23(-0.25%)
Jul 03, 2023 92.40 92.69 92.29 92.60 1,268,973 +0.20(+0.21%)
Jun 30, 2023 92.04 92.62 92.04 92.40 60,003 +0.98(+1.07%)
Jun 29, 2023 90.89 91.49 90.81 91.42 4,820,685 +0.47(+0.52%)
Jun 28, 2023 90.65 91.07 90.57 90.95 134,788 -0.10(-0.11%)
Jun 27, 2023 90.21 91.14 90.00 91.05 60,950 +1.15(+1.28%)
Jun 26, 2023 89.96 90.43 89.84 89.90 50,641 -0.14(-0.15%)
Jun 23, 2023 90.12 90.44 89.96 90.03 57,552 -0.73(-0.80%)
Jun 22, 2023 90.40 90.81 90.25 90.76 90,885 +0.13(+0.14%)
Jun 21, 2023 91.04 91.07 90.64 90.64 144,211 -0.66(-0.72%)
Jun 20, 2023 91.29 91.48 90.89 91.30 135,260 -0.53(-0.58%)
Jun 16, 2023 92.71 92.72 91.79 91.83 73,453 -0.28(-0.30%)
Jun 15, 2023 90.74 92.35 90.61 92.11 52,664 +5.86(+6.80%)
May 08, 2023 86.33 86.36 85.90 86.25 101,485 -0.06(-0.07%)
May 05, 2023 85.58 86.53 85.58 86.30 72,358 +1.56(+1.85%)
May 04, 2023 85.18 85.18 84.51 84.74 144,946 -0.63(-0.74%)
May 03, 2023 85.99 86.69 85.36 85.37 76,729 -0.50(-0.58%)
May 02, 2023 86.79 86.79 85.25 85.87 62,171 -1.11(-1.28%)
May 01, 2023 86.83 87.32 86.83 86.98 64,855 +0.08(+0.09%)
Apr 28, 2023 85.97 86.92 85.97 86.90 56,100 +0.82(+0.95%)
Apr 27, 2023 84.76 86.09 84.58 86.09 45,949 +1.80(+2.14%)
Apr 26, 2023 84.82 85.06 84.18 84.29 75,500 -0.34(-0.41%)
Apr 25, 2023 85.72 85.72 84.63 84.63 64,054 -1.44(-1.67%)
Apr 24, 2023 85.95 86.23 85.71 86.07 69,098 +0.05(+0.06%)
Apr 21, 2023 86.02 86.09 85.60 86.02 60,631 +0.09(+0.10%)
Apr 20, 2023 85.76 86.36 85.64 85.93 108,944 -0.47(-0.55%)
Apr 19, 2023 86.06 86.51 85.98 86.40 61,969 -0.06(-0.07%)
Apr 18, 2023 86.72 86.86 86.23 86.46 66,592 +0.10(+0.11%)
Apr 17, 2023 85.94 86.37 85.75 86.36 205,857 +0.30(+0.34%)
Apr 14, 2023 86.12 86.73 85.55 86.07 143,114 -0.30(-0.34%)
Apr 13, 2023 85.62 86.43 85.40 86.36 89,235 +0.97(+1.14%)
Apr 12, 2023 86.23 86.24 85.24 85.39 80,833 -0.30(-0.34%)
Apr 11, 2023 85.69 86.03 85.60 85.68 33,552 +0.13(+0.15%)
Apr 10, 2023 84.98 85.56 84.77 85.56 78,649 +0.10(+0.12%)
Apr 06, 2023 85.01 85.46 84.71 85.46 84,411 +0.27(+0.31%)
Apr 05, 2023 85.43 85.54 84.87 85.19 215,075 -0.46(-0.54%)
Apr 04, 2023 86.61 86.70 85.45 85.65 179,536 -0.81(-0.93%)
Apr 03, 2023 86.29 86.61 85.95 86.46 70,812 +0.09(+0.10%)
Mar 31, 2023 85.29 86.46 85.29 86.37 106,874 +1.31(+1.54%)
Mar 30, 2023 85.16 85.22 84.70 85.06 56,344 +0.48(+0.57%)
Mar 29, 2023 84.25 84.61 84.01 84.58 58,736 +1.25(+1.50%)
Mar 28, 2023 83.29 83.56 82.96 83.33 93,777 -0.14(-0.17%)
Mar 27, 2023 83.72 83.95 83.23 83.47 73,929 +0.29(+0.34%)
Mar 24, 2023 82.38 83.20 81.92 83.18 164,480 +0.42(+0.51%)
Mar 23, 2023 83.08 84.04 82.21 82.76 103,355 +0.23(+0.28%)
Mar 22, 2023 83.99 84.65 82.49 82.53 76,165 -1.51(-1.80%)
Mar 21, 2023 83.69 84.13 83.33 84.04 138,136 +1.09(+1.31%)
Mar 20, 2023 82.22 83.10 82.22 82.95 108,021 +0.83(+1.01%)
Mar 17, 2023 82.97 83.03 81.90 82.12 67,973 -0.99(-1.19%)
Mar 16, 2023 81.31 83.22 81.12 83.11 82,008 +1.43(+1.75%)
Mar 15, 2023 81.28 81.72 80.60 81.67 167,304 -0.72(-0.87%)
Mar 14, 2023 82.39 82.88 81.49 82.39 59,567 +1.22(+1.50%)
Mar 13, 2023 80.58 82.14 80.28 81.17 131,395 -0.21(-0.25%)
Mar 10, 2023 82.69 82.96 81.09 81.38 88,936 -1.53(-1.84%)
Mar 09, 2023 84.50 84.87 82.72 82.91 67,047 -1.49(-1.77%)
Mar 08, 2023 84.25 84.60 83.94 84.40 99,964 +0.25(+0.29%)
Mar 07, 2023 85.43 85.58 84.08 84.16 70,705 -1.35(-1.58%)
Mar 06, 2023 85.74 86.17 85.44 85.51 105,598 -0.19(-0.22%)
Mar 03, 2023 84.86 85.75 84.66 85.69 75,084 +1.31(+1.56%)
Mar 02, 2023 83.31 84.58 83.09 84.38 98,324 +0.87(+1.04%)
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.