USA ESG Select Ishares MSCI ETF (NY: SUSA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	109.64	110.26	109.49	110.26	51,276	+0.38(+0.34%)
Jun 07, 2024	109.75	110.40	109.75	109.89	35,772	-0.08(-0.07%)
Jun 06, 2024	110.22	110.28	109.74	109.97	26,394	-0.25(-0.23%)
Jun 05, 2024	109.50	110.21	109.09	110.21	45,681	+1.36(+1.25%)
Jun 04, 2024	108.67	109.06	108.27	108.86	53,910	-0.03(-0.03%)
Jun 03, 2024	109.42	109.42	107.84	108.89	55,421	-0.11(-0.10%)
May 31, 2024	108.23	109.00	107.16	109.00	59,461	+1.01(+0.93%)
May 30, 2024	108.37	108.52	107.74	107.99	42,555	-0.85(-0.78%)
May 29, 2024	108.70	109.03	108.66	108.84	51,444	-0.81(-0.74%)
May 28, 2024	110.06	110.06	109.20	109.64	45,236	-0.13(-0.12%)
May 24, 2024	109.64	109.84	109.31	109.78	26,692	+0.54(+0.49%)
May 23, 2024	110.71	110.71	109.11	109.24	35,797	-0.72(-0.65%)
May 22, 2024	110.26	110.39	109.57	109.95	35,794	-0.45(-0.41%)
May 21, 2024	110.13	110.44	110.06	110.40	41,055	+0.18(+0.16%)
May 20, 2024	109.97	110.43	109.97	110.22	33,079	+0.28(+0.25%)
May 17, 2024	109.91	109.94	109.55	109.94	65,843	+0.11(+0.10%)
May 16, 2024	110.03	110.32	109.83	109.83	113,201	-0.27(-0.24%)
May 15, 2024	109.20	110.11	109.20	110.10	65,785	+1.49(+1.37%)
May 14, 2024	108.18	108.73	108.16	108.62	90,087	+0.53(+0.49%)
May 13, 2024	108.39	108.43	108.00	108.09	43,404	-0.01(-0.01%)
May 10, 2024	108.12	108.39	107.91	108.10	46,167	+0.32(+0.30%)
May 09, 2024	107.21	107.81	107.18	107.78	161,501	+0.63(+0.59%)
May 08, 2024	106.82	107.20	106.60	107.15	63,820	+0.05(+0.05%)
May 07, 2024	107.06	107.41	107.05	107.10	40,119	+0.18(+0.17%)
May 06, 2024	106.43	106.92	106.43	106.92	44,884	+0.95(+0.89%)
May 03, 2024	106.08	106.19	105.52	105.97	75,228	+1.30(+1.24%)
May 02, 2024	104.50	104.84	103.73	104.68	41,009	+1.10(+1.06%)
May 01, 2024	103.94	105.23	103.56	103.58	68,807	-0.57(-0.55%)
Apr 30, 2024	105.36	105.71	104.15	104.15	60,583	-1.42(-1.34%)
Apr 29, 2024	105.52	105.70	105.16	105.56	48,106	+0.44(+0.42%)
Apr 26, 2024	104.67	105.53	104.54	105.13	56,858	+0.96(+0.92%)
Apr 25, 2024	103.47	104.40	103.07	104.17	54,112	-0.28(-0.27%)
Apr 24, 2024	104.33	104.74	103.96	104.45	55,281	+0.20(+0.19%)
Apr 23, 2024	103.46	104.34	103.35	104.25	50,290	+1.29(+1.25%)
Apr 22, 2024	102.70	103.45	102.21	102.96	44,943	+0.79(+0.77%)
Apr 19, 2024	102.74	103.02	101.96	102.17	69,327	-0.68(-0.66%)
Apr 18, 2024	103.29	103.72	102.71	102.85	62,672	-0.27(-0.26%)
Apr 17, 2024	104.27	104.27	102.93	103.12	64,908	-0.70(-0.67%)
Apr 16, 2024	104.14	104.38	103.56	103.82	115,961	-0.17(-0.16%)
Apr 15, 2024	106.14	106.23	103.78	103.99	144,917	-1.30(-1.23%)
Apr 12, 2024	106.06	106.17	105.02	105.29	60,697	-1.51(-1.41%)
Apr 11, 2024	106.58	107.13	105.87	106.79	41,890	+0.42(+0.39%)
Apr 10, 2024	106.32	106.78	105.98	106.37	66,871	-1.44(-1.33%)
Apr 09, 2024	107.87	107.87	106.72	107.81	84,085	+0.36(+0.33%)
Apr 08, 2024	107.43	107.69	107.30	107.45	55,629	+0.23(+0.21%)
Apr 05, 2024	106.54	107.58	106.54	107.22	53,378	+0.92(+0.86%)
Apr 04, 2024	108.35	108.52	106.30	106.30	58,250	-1.28(-1.19%)
Apr 03, 2024	107.36	108.01	107.34	107.58	117,478	-0.08(-0.07%)
Apr 02, 2024	107.69	107.74	107.27	107.66	92,234	-0.86(-0.79%)
Apr 01, 2024	109.06	109.09	108.34	108.52	142,248	-0.40(-0.37%)
Mar 28, 2024	108.83	109.25	108.83	108.92	63,183	+0.03(+0.03%)
Mar 27, 2024	108.51	108.89	108.15	108.89	74,786	+0.93(+0.86%)
Mar 26, 2024	108.45	108.46	107.86	107.96	42,857	-0.13(-0.12%)
Mar 25, 2024	108.24	108.38	108.09	108.09	73,312	-0.47(-0.43%)
Mar 22, 2024	108.87	108.98	108.47	108.56	36,095	-0.20(-0.18%)
Mar 21, 2024	108.80	109.18	108.68	108.76	55,509	+0.60(+0.55%)
Mar 20, 2024	107.42	108.26	107.17	108.16	72,391	+0.84(+0.78%)
Mar 19, 2024	106.46	107.37	106.35	107.32	56,377	+0.68(+0.63%)
Mar 18, 2024	106.76	107.08	106.56	106.65	45,483	+0.75(+0.70%)
Mar 15, 2024	105.84	106.32	105.70	105.90	66,205	-0.75(-0.70%)
Mar 14, 2024	107.23	107.27	105.99	106.65	66,150	-0.57(-0.53%)
Mar 13, 2024	107.35	107.44	106.91	107.22	61,883	-0.11(-0.10%)
Mar 12, 2024	106.52	107.37	106.13	107.32	332,231	+1.14(+1.08%)
Mar 11, 2024	105.92	106.28	105.62	106.18	73,366	-0.04(-0.04%)
Mar 08, 2024	107.12	107.55	106.11	106.22	117,798	-0.65(-0.60%)
Mar 07, 2024	106.46	107.07	106.40	106.87	91,268	+1.00(+0.95%)
Mar 06, 2024	105.87	106.27	105.57	105.86	105,573	+0.61(+0.58%)
Mar 05, 2024	105.84	105.92	104.81	105.25	72,851	-1.09(-1.03%)
Mar 04, 2024	106.35	106.78	106.25	106.35	59,685	+0.01(+0.01%)
Mar 01, 2024	105.57	106.42	105.34	106.34	72,909	+0.92(+0.88%)
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	159,611	-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	175,533	-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	4,639,397	+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	8,294,300	+0.11(+0.11%)
Jan 11, 2024	99.78	99.92	98.70	99.57	7,736,596	-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	1,872,637	+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%)

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.