USA ESG Select Ishares MSCI ETF (NY: SUSA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	83.71	83.88	83.20	83.51	80,293	-0.31(-0.37%)
Feb 28, 2023	84.04	84.54	83.82	83.82	190,208	-0.31(-0.37%)
Feb 27, 2023	84.58	84.94	84.01	84.14	91,562	+0.28(+0.34%)
Feb 24, 2023	83.75	84.05	83.31	83.85	62,896	-1.05(-1.24%)
Feb 23, 2023	84.90	85.12	83.93	84.90	65,852	+0.81(+0.97%)
Feb 22, 2023	84.31	84.63	83.81	84.09	67,721	-0.17(-0.20%)
Feb 21, 2023	85.49	85.49	84.20	84.25	85,504	-1.90(-2.21%)
Feb 17, 2023	86.06	86.21	85.51	86.15	56,332	-0.27(-0.32%)
Feb 16, 2023	86.47	87.39	86.35	86.43	114,706	-1.04(-1.19%)
Feb 15, 2023	86.81	87.52	86.47	87.47	63,327	+0.33(+0.38%)
Feb 14, 2023	86.86	87.63	86.31	87.14	128,697	+0.02(+0.02%)
Feb 13, 2023	86.31	87.12	86.04	87.12	67,475	+1.05(+1.22%)
Feb 10, 2023	85.64	86.10	85.43	86.07	70,385	+0.13(+0.15%)
Feb 09, 2023	87.46	87.48	85.72	85.94	95,933	-0.76(-0.88%)
Feb 08, 2023	87.20	87.53	86.56	86.70	98,478	-0.87(-1.00%)
Feb 07, 2023	86.52	87.88	86.09	87.58	116,398	+0.96(+1.11%)
Feb 06, 2023	86.67	86.98	86.40	86.62	111,726	-0.65(-0.74%)
Feb 03, 2023	87.22	88.09	86.98	87.26	102,715	-0.97(-1.10%)
Feb 02, 2023	87.70	88.58	87.36	88.23	123,380	+1.36(+1.57%)
Feb 01, 2023	85.65	87.49	85.01	86.87	163,675	+0.98(+1.14%)
Jan 31, 2023	84.67	85.90	84.61	85.89	88,538	+1.39(+1.65%)
Jan 30, 2023	84.83	85.42	84.47	84.50	149,717	-1.01(-1.18%)
Jan 27, 2023	85.01	85.94	84.90	85.51	115,418	+0.25(+0.30%)
Jan 26, 2023	85.00	85.28	84.26	85.25	210,468	+0.89(+1.06%)
Jan 25, 2023	83.59	84.40	83.03	84.36	298,531	-0.21(-0.24%)
Jan 24, 2023	84.48	84.70	84.12	84.57	117,787	-0.22(-0.25%)
Jan 23, 2023	83.84	85.17	83.68	84.78	158,835	+0.96(+1.15%)
Jan 20, 2023	82.62	83.82	82.20	83.82	133,387	+1.61(+1.96%)
Jan 19, 2023	82.49	82.71	81.95	82.21	153,644	-0.80(-0.97%)
Jan 18, 2023	84.66	84.93	82.99	83.02	123,930	-1.36(-1.61%)
Jan 17, 2023	84.53	84.93	84.23	84.38	194,779	-0.15(-0.17%)
Jan 13, 2023	83.47	84.61	83.43	84.53	92,453	+0.31(+0.37%)
Jan 12, 2023	84.09	84.43	83.21	84.21	130,951	+0.28(+0.34%)
Jan 11, 2023	83.16	83.93	83.08	83.93	170,621	+1.12(+1.35%)
Jan 10, 2023	81.98	82.83	81.96	82.81	512,065	+0.66(+0.80%)
Jan 09, 2023	82.34	83.34	82.15	82.16	503,750	+0.25(+0.30%)
Jan 06, 2023	80.76	82.16	80.08	81.91	100,748	+1.88(+2.35%)
Jan 05, 2023	80.74	80.74	79.87	80.03	93,548	-1.05(-1.29%)
Jan 04, 2023	80.82	81.49	80.43	81.08	234,325	+0.73(+0.90%)
Jan 03, 2023	81.25	81.64	79.76	80.35	413,382	-0.34(-0.43%)
Dec 30, 2022	80.37	80.70	79.89	80.69	405,317	-0.39(-0.48%)
Dec 29, 2022	80.09	81.24	80.05	81.09	124,871	+1.61(+2.02%)
Dec 28, 2022	80.61	80.99	79.48	79.48	243,361	-1.07(-1.33%)
Dec 27, 2022	80.71	80.90	80.23	80.55	376,401	-0.29(-0.36%)
Dec 23, 2022	80.28	80.84	79.82	80.84	180,982	+0.35(+0.44%)
Dec 22, 2022	80.95	80.95	79.15	80.49	284,875	-1.13(-1.38%)
Dec 21, 2022	80.93	81.86	80.77	81.62	420,658	+1.21(+1.50%)
Dec 20, 2022	80.12	80.71	79.85	80.41	211,238	-0.02(-0.02%)
Dec 19, 2022	81.21	81.22	80.02	80.43	169,931	-0.74(-0.92%)
Dec 16, 2022	81.65	81.81	80.61	81.17	159,905	-1.00(-1.22%)
Dec 15, 2022	83.38	83.38	81.81	82.17	187,409	-2.06(-2.44%)
Dec 14, 2022	84.72	85.55	83.63	84.23	154,447	-0.65(-0.76%)
Dec 13, 2022	86.44	86.61	84.22	84.88	211,996	+0.80(+0.95%)
Dec 12, 2022	83.07	84.09	82.97	84.08	222,367	+1.23(+1.48%)
Dec 09, 2022	83.24	83.79	82.85	82.85	390,790	-0.76(-0.91%)
Dec 08, 2022	83.34	83.80	82.99	83.61	187,036	+0.68(+0.82%)
Dec 07, 2022	82.82	83.43	82.68	82.93	314,975	-0.12(-0.14%)
Dec 06, 2022	84.05	84.13	82.46	83.05	205,125	-1.08(-1.29%)
Dec 05, 2022	85.34	85.34	83.79	84.13	186,506	-1.65(-1.92%)
Dec 02, 2022	84.82	86.01	84.61	85.78	143,157	-0.20(-0.24%)
Dec 01, 2022	85.97	86.41	85.35	85.98	101,600	+0.22(+0.26%)
Nov 30, 2022	82.99	85.76	82.63	85.76	224,783	+2.81(+3.39%)
Nov 29, 2022	83.13	83.36	82.60	82.95	300,839	-0.12(-0.14%)
Nov 28, 2022	83.77	84.12	82.86	83.07	114,882	-1.37(-1.62%)
Nov 25, 2022	84.41	84.63	84.28	84.43	76,760	-0.14(-0.16%)
Nov 23, 2022	83.93	84.68	83.93	84.57	107,508	+0.54(+0.64%)
Nov 22, 2022	83.23	84.10	82.95	84.03	241,954	+1.32(+1.59%)
Nov 21, 2022	82.61	82.94	82.41	82.71	221,325	-0.29(-0.35%)
Nov 18, 2022	83.45	83.45	82.35	83.01	209,597	+0.39(+0.47%)
Nov 17, 2022	82.20	82.72	81.69	82.62	152,672	-0.46(-0.55%)
Nov 16, 2022	83.69	83.69	82.91	83.08	196,651	-0.85(-1.01%)
Nov 15, 2022	84.39	84.56	83.12	83.93	142,041	+0.86(+1.03%)
Nov 14, 2022	83.58	84.22	83.03	83.07	126,945	-1.02(-1.21%)
Nov 11, 2022	83.14	84.30	83.00	84.08	135,391	+1.02(+1.22%)
Nov 10, 2022	81.23	83.15	81.20	83.07	229,229	+4.71(+6.02%)
Nov 09, 2022	79.59	79.78	78.21	78.35	423,099	-1.68(-2.10%)
Nov 08, 2022	79.66	80.76	79.14	80.03	159,004	+0.70(+0.89%)
Nov 07, 2022	78.80	79.42	78.30	79.33	139,541	+0.97(+1.23%)
Nov 04, 2022	78.39	78.81	77.11	78.36	187,960	+1.15(+1.49%)
Nov 03, 2022	77.31	77.83	76.72	77.21	215,172	-0.93(-1.19%)
Nov 02, 2022	80.24		78.14	78.14	340,598	-2.21(-2.75%)
Nov 01, 2022	81.32	81.40	80.04	80.34	270,991	-0.28(-0.35%)
Oct 31, 2022	80.49	81.04	80.43	80.63	129,998	-0.45(-0.55%)
Oct 28, 2022	79.09	81.18	79.07	81.07	258,268	+1.98(+2.51%)
Oct 27, 2022	79.75	80.14	79.00	79.09	200,417	-0.20(-0.26%)
Oct 26, 2022	79.08	80.45	79.08	79.30	245,955	-0.38(-0.48%)
Oct 25, 2022	78.05	79.77	78.05	79.68	135,639	+1.59(+2.04%)
Oct 24, 2022	77.48	78.36	76.98	78.09	146,817	+1.00(+1.29%)
Oct 21, 2022	75.23	77.19	75.05	77.09	142,289	+1.77(+2.35%)
Oct 20, 2022	75.95	76.91	75.12	75.33	142,799	-0.81(-1.06%)
Oct 19, 2022	76.35	76.83	75.47	76.14	179,439	-0.68(-0.89%)
Oct 18, 2022	77.67	77.77	76.11	76.82	124,760	+0.94(+1.23%)
Oct 17, 2022	75.12	76.16	75.12	75.88	197,646	+1.91(+2.59%)
Oct 14, 2022	76.37	76.72	73.82	73.97	161,497	-1.88(-2.48%)
Oct 13, 2022	72.48	76.20	72.09	75.85	252,635	+1.89(+2.56%)
Oct 12, 2022	74.30	74.54	73.81	73.96	133,021	-0.20(-0.26%)
Oct 11, 2022	74.29	75.11	73.69	74.15	135,577	-0.39(-0.52%)
Oct 10, 2022	75.35	75.47	74.02	74.54	224,692	-0.65(-0.87%)
Oct 07, 2022	76.67	76.67	74.84	75.20	138,602	-2.27(-2.94%)
Oct 06, 2022	78.08	78.62	77.33	77.47	194,259	-0.85(-1.08%)
Oct 05, 2022	77.56	78.75	77.01	78.32	127,232	-0.11(-0.14%)
Oct 04, 2022	77.45	78.45	77.31	78.43	124,282	+2.36(+3.11%)
Oct 03, 2022	74.86	76.54	74.50	76.07	285,221	+1.97(+2.66%)
Sep 30, 2022	75.03	75.85	74.07	74.10	228,970	-1.07(-1.43%)
Sep 29, 2022	75.98	75.98	74.54	75.17	271,702	-1.51(-1.97%)
Sep 28, 2022	75.49	77.03	75.21	76.68	168,990	+1.56(+2.08%)
Sep 27, 2022	76.14	76.58	74.60	75.12	222,034	-0.20(-0.27%)
Sep 26, 2022	76.00	76.61	75.07	75.33	310,404	-0.86(-1.13%)
Sep 23, 2022	76.50	76.60	75.22	76.19	219,975	-1.23(-1.59%)
Sep 22, 2022	78.13	78.25	77.29	77.42	304,734	-0.85(-1.08%)
Sep 21, 2022	79.90	80.77	78.27	78.27	117,216	-1.24(-1.56%)
Sep 20, 2022	79.93	79.93	78.95	79.51	86,038	-1.05(-1.30%)
Sep 19, 2022	79.15	80.61	79.15	80.56	187,957	+0.60(+0.75%)
Sep 16, 2022	79.78	80.02	79.22	79.96	135,137	-0.70(-0.87%)
Sep 15, 2022	81.53	82.02	80.36	80.66	104,458	-1.21(-1.48%)
Sep 14, 2022	82.02	82.31	81.23	81.87	138,561	+0.18(+0.23%)
Sep 13, 2022	83.44	83.65	81.44	81.69	90,307	-3.70(-4.33%)
Sep 12, 2022	84.98	85.53	84.88	85.39	102,980	+0.75(+0.88%)
Sep 09, 2022	83.84	84.79	83.72	84.64	67,677	+1.41(+1.69%)
Sep 08, 2022	82.16	83.27	81.85	83.23	136,669	+0.57(+0.69%)
Sep 07, 2022	80.94	82.81	80.94	82.66	86,259	+1.62(+2.00%)
Sep 06, 2022	81.57	81.69	80.53	81.03	116,887	-0.31(-0.38%)
Sep 02, 2022	83.06	83.31	80.99	81.35	78,369	-0.89(-1.09%)

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.