USA ESG Select Ishares MSCI ETF (NY: SUSA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	69,444	+0.66(+0.78%)
Oct 30, 2023	85.04	85.64	84.72	85.35	2,984,539	+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	10,544,466	+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%)

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.