Advertisement
Advertisement
U.S. markets close in 1 hour 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI USA ESG Select ETF (SUSA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
85.18-1.32 (-1.53%)
As of 02:24PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202285.8286.1885.1785.1885.1853,632
Nov 25, 202286.4886.7086.3486.5086.5074,900
Nov 23, 202285.9886.7585.9886.6486.64104,900
Nov 22, 202285.2786.1684.9886.0986.09236,200
Nov 21, 202284.6384.9784.4384.7484.74218,500
Nov 18, 202285.4985.4984.3785.0485.04204,600
Nov 17, 202284.2184.7483.6984.6484.64149,000
Nov 16, 202285.7485.7484.9485.1185.11192,000
Nov 15, 202286.4686.6385.1685.9885.98138,600
Nov 14, 202285.6386.2885.0685.1085.10123,900
Nov 11, 202285.1886.3685.0386.1486.14132,200
Nov 10, 202283.2285.1983.1985.1085.10223,800
Nov 09, 202281.5481.7380.1380.2780.27413,000
Nov 08, 202281.6182.7481.0881.9981.99155,200
Nov 07, 202280.7381.3680.2281.2781.27136,200
Nov 04, 202280.3180.7478.9980.2880.28183,500
Nov 03, 202279.2079.7478.6079.1079.10210,000
Nov 02, 202282.2083.1480.0580.0580.05332,500
Nov 01, 202283.3183.3982.0082.3182.31264,500
Oct 31, 202282.4683.0382.4082.6082.60126,900
Oct 28, 202281.0383.1781.0183.0683.06251,900
Oct 27, 202281.7082.1080.9381.0381.03195,600
Oct 26, 202281.0282.4281.0281.2481.24240,100
Oct 25, 202279.9681.7279.9681.6381.63132,400
Oct 24, 202279.3880.2878.8780.0080.00143,300
Oct 21, 202277.0779.0876.8978.9878.98138,900
Oct 20, 202277.8178.7976.9677.1777.17139,400
Oct 19, 202278.2278.7177.3278.0078.00175,200
Oct 18, 202279.5779.6777.9778.7078.70121,800
Oct 17, 202276.9678.0276.9677.7477.74192,900
Oct 14, 202278.2478.6075.6375.7875.78157,600
Oct 13, 202274.2578.0773.8677.7177.71246,600
Oct 12, 202276.1276.3775.6275.7775.77129,400
Oct 11, 202276.1176.9575.4975.9775.97132,300
Oct 10, 202277.2077.3275.8376.3776.37219,300
Oct 07, 202278.5578.5576.6877.0477.04135,300
Oct 06, 202279.9980.5479.2279.3779.37189,600
Oct 05, 202279.4680.6878.9080.2480.24124,200
Oct 04, 202279.3580.3779.2080.3580.35121,300
Oct 03, 202276.6978.4176.3277.9377.93278,400
Sep 30, 202276.8777.7175.8875.9175.91223,500
Sep 29, 202277.8477.8476.3777.0177.01265,200
Sep 28, 202277.3478.9277.0578.5678.56165,000
Sep 27, 202278.0078.4676.4376.9676.96216,700
Sep 26, 202277.8678.4976.9177.1777.17303,000
Sep 26, 20220.377 Dividend
Sep 23, 202278.7578.8577.4478.4378.05213,700
Sep 22, 202280.4380.5579.5779.7079.32296,000
Sep 21, 202282.2583.1580.5780.5780.18113,900
Sep 20, 202282.2882.2881.2881.8581.4683,600
Sep 19, 202281.4882.9881.4882.9382.53182,600
Sep 16, 202282.1382.3881.5582.3181.91131,300
Sep 15, 202283.9384.4382.7383.0382.63101,500
Sep 14, 202284.4384.7383.6284.2883.87134,600
Sep 13, 202285.9086.1183.8484.0983.6987,700
Sep 12, 202287.4888.0587.3887.9087.48100,000
Sep 09, 202286.3187.2986.1887.1386.7165,700
Sep 08, 202284.5885.7284.2685.6885.27132,800
Sep 07, 202283.3285.2583.3285.0984.6883,800
Sep 06, 202283.9784.0982.9083.4283.02113,500
Sep 02, 202285.5185.7683.3883.7483.3476,100
Sep 01, 202284.1584.6983.2984.6684.25221,700
Aug 31, 202285.6085.8884.6284.6684.25185,100
Aug 30, 202286.4386.4784.7985.2384.82133,400
Aug 29, 202286.2486.8485.8586.1885.77143,900
Aug 26, 202290.2890.2886.8286.8586.4378,500
Aug 25, 202289.3990.1889.1890.1889.7572,800
Aug 24, 202288.6889.2988.5488.9888.5594,100
Aug 23, 202288.8289.3688.5988.7288.29122,400
Aug 22, 202289.7189.7888.6988.8088.3766,400
Aug 19, 202291.7191.7190.6290.8990.4583,700
Aug 18, 202292.1192.3991.7092.2591.8173,400
Aug 17, 202291.9692.4991.5391.9091.4695,700
Aug 16, 202292.2693.0692.0992.6692.21140,200
Aug 15, 202291.6792.6691.5992.5592.11233,100
Aug 12, 202291.0992.1290.9092.1191.67101,200
Aug 11, 202291.1591.7190.4990.5990.15138,200
Aug 10, 202289.9890.6189.9090.5690.12152,400
Aug 09, 202289.0089.0088.1988.4588.0283,700
Aug 08, 202289.4890.1088.9489.1488.7162,400
Aug 05, 202288.2489.2288.1389.1988.7699,000
Aug 04, 202289.2489.4088.8289.2388.80102,700
Aug 03, 202288.2989.4488.0889.2588.8278,600
Aug 02, 202288.0388.7387.3687.7987.37173,900
Aug 01, 202287.9088.7887.6788.3587.93141,900
Jul 29, 202287.3688.5987.1588.4788.04106,200
Jul 28, 202286.1487.4185.4987.2986.87234,300
Jul 27, 202284.5286.2384.3385.9485.53137,000
Jul 26, 202284.3084.3883.5683.7383.33153,600
Jul 25, 202284.8684.8684.1484.6584.24160,500
Jul 22, 202285.6085.9584.1984.6684.25121,300
Jul 21, 202284.3685.4883.9785.4885.07103,700
Jul 20, 202283.8184.6383.6084.4083.99128,200
Jul 19, 202282.3183.8882.2083.8183.41129,900
Jul 18, 202282.7382.9481.1781.4081.01196,400
Jul 15, 202281.6082.1281.1282.1281.73150,300
Jul 14, 202279.9380.8479.2680.6980.30178,300
Jul 13, 202280.3081.5980.0981.0180.62207,400
Jul 12, 202282.1882.7081.0681.4681.07111,800
Jul 11, 202282.6882.8082.1182.2281.82167,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement