iShares MSCI USA ESG Select (SUSA) Historical Stock Data
105.37 ↑0.96 (0.92%)
As of April 26, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, SUSA is down -0.11% a day on average. There have been 15 days where iShares MSCI USA ESG Select closed green and 15 days where SUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 104.91 | 105.37 | ↑$0.46 (0.44%) | 104.78 | 105.78 | 56.72K |
| 2024-04-25 | 103.71 | 104.41 | ↑$0.70 (0.67%) | 103.31 | 104.64 | 53.99K |
| 2024-04-24 | 104.57 | 104.69 | ↑$0.12 (0.11%) | 104.20 | 104.98 | 55.15K |
| 2024-04-23 | 103.70 | 104.49 | ↑$0.79 (0.76%) | 103.59 | 104.59 | 50.17K |
| 2024-04-22 | 102.94 | 103.20 | ↑$0.26 (0.25%) | 102.45 | 103.69 | 44.84K |
| 2024-04-19 | 102.98 | 102.41 | ↓$0.57 (-0.55%) | 102.20 | 103.26 | 69.17K |
| 2024-04-18 | 103.53 | 103.09 | ↓$0.44 (-0.42%) | 102.95 | 103.96 | 62.53K |
| 2024-04-17 | 104.51 | 103.36 | ↓$1.15 (-1.10%) | 103.17 | 104.51 | 64.76K |
| 2024-04-16 | 104.38 | 104.06 | ↓$0.32 (-0.31%) | 103.80 | 104.62 | 115.69K |
| 2024-04-15 | 106.39 | 104.23 | ↓$2.16 (-2.03%) | 104.02 | 106.48 | 144.58K |
| 2024-04-12 | 106.31 | 105.53 | ↓$0.78 (-0.73%) | 105.26 | 106.42 | 60.56K |
| 2024-04-11 | 106.83 | 107.04 | ↑$0.21 (0.20%) | 106.11 | 107.38 | 41.79K |
| 2024-04-10 | 106.57 | 106.62 | ↑$0.05 (0.05%) | 106.23 | 107.03 | 66.72K |
| 2024-04-09 | 108.12 | 108.06 | ↓$0.06 (-0.06%) | 106.97 | 108.12 | 83.89K |
| 2024-04-08 | 107.68 | 107.70 | ↑$0.02 (0.02%) | 107.55 | 107.94 | 55.50K |
| 2024-04-05 | 106.79 | 107.47 | ↑$0.68 (0.64%) | 106.79 | 107.83 | 53.26K |
| 2024-04-04 | 108.60 | 106.55 | ↓$2.05 (-1.89%) | 106.55 | 108.77 | 58.12K |
| 2024-04-03 | 107.61 | 107.83 | ↑$0.22 (0.20%) | 107.59 | 108.26 | 117.21K |
| 2024-04-02 | 107.94 | 107.91 | ↓$0.03 (-0.03%) | 107.52 | 107.99 | 92.02K |
| 2024-04-01 | 109.31 | 108.77 | ↓$0.54 (-0.49%) | 108.59 | 109.34 | 141.92K |
| 2024-03-28 | 109.08 | 109.17 | ↑$0.09 (0.08%) | 109.08 | 109.50 | 63.04K |
| 2024-03-27 | 108.76 | 109.14 | ↑$0.38 (0.35%) | 108.40 | 109.14 | 74.61K |
| 2024-03-26 | 108.70 | 108.21 | ↓$0.49 (-0.45%) | 108.11 | 108.71 | 42.76K |
| 2024-03-25 | 108.49 | 108.34 | ↓$0.15 (-0.14%) | 108.34 | 108.63 | 73.14K |
| 2024-03-22 | 109.12 | 108.81 | ↓$0.31 (-0.28%) | 108.72 | 109.23 | 36.01K |
| 2024-03-21 | 109.05 | 109.01 | ↓$0.04 (-0.04%) | 108.93 | 109.43 | 55.38K |
| 2024-03-20 | 108.00 | 108.74 | ↑$0.74 (0.69%) | 107.74 | 108.84 | 72.01K |
| 2024-03-19 | 107.03 | 107.90 | ↑$0.87 (0.81%) | 106.93 | 107.95 | 56.08K |
| 2024-03-18 | 107.33 | 107.22 | ↓$0.11 (-0.10%) | 107.13 | 107.65 | 45.24K |
| 2024-03-15 | 106.41 | 106.47 | ↑$0.06 (0.06%) | 106.27 | 106.89 | 65.85K |
Create an account or log in to view more rows.
$SUSA bears haha
$SUSA bear trap dude
$SUSA low volume today isn’t necessarily a bad thing
$SUSA yeeeeeee haw
$SUSA let’s ride
$SUSA Holding.
$SUSA Nothing but time to wait
$SUSA wow
$SUSA 50% chance this will go up or down. I am a professional guys.
$SUSA we like the stock