iShares MSCI USA ESG Select (SUSA) Historical Stock Data
109.17 ↑0.03 (0.03%)
As of March 28, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, SUSA is up 0.06% a day on average. There have been 16 days where iShares MSCI USA ESG Select closed green and 14 days where SUSA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 107.81 | 107.22 | ↓$0.59 (-0.55%) | 106.56 | 107.85 | 65.80K |
2024-03-13 | 107.93 | 107.79 | ↓$0.14 (-0.13%) | 107.48 | 108.02 | 61.55K |
2024-03-12 | 107.09 | 107.90 | ↑$0.81 (0.76%) | 106.70 | 107.95 | 330.46K |
2024-03-11 | 106.49 | 106.75 | ↑$0.26 (0.24%) | 106.19 | 106.85 | 72.98K |
2024-03-08 | 107.70 | 106.79 | ↓$0.91 (-0.84%) | 106.68 | 108.13 | 117.17K |
2024-03-07 | 107.03 | 107.44 | ↑$0.41 (0.38%) | 106.97 | 107.65 | 90.78K |
2024-03-06 | 106.44 | 106.46 | ↑$0.02 (0.02%) | 106.14 | 106.84 | 104.81K |
2024-03-05 | 106.41 | 105.82 | ↓$0.59 (-0.55%) | 105.37 | 106.49 | 72.46K |
2024-03-04 | 106.92 | 106.92 | ↑$0.00 (0.00%) | 106.82 | 107.35 | 59.37K |
2024-03-01 | 106.14 | 106.91 | ↑$0.77 (0.73%) | 105.91 | 106.99 | 72.52K |
2024-02-29 | 105.99 | 105.98 | ↓$0.01 (-0.01%) | 105.53 | 106.25 | 70.79K |
2024-02-28 | 105.27 | 105.52 | ↑$0.25 (0.24%) | 105.20 | 105.68 | 50.09K |
2024-02-27 | 105.59 | 105.62 | ↑$0.03 (0.03%) | 105.23 | 105.65 | 74.80K |
2024-02-26 | 105.77 | 105.38 | ↓$0.39 (-0.37%) | 105.38 | 105.91 | 83.71K |
2024-02-23 | 105.95 | 105.72 | ↓$0.23 (-0.22%) | 105.55 | 106.16 | 144.37K |
2024-02-22 | 104.81 | 105.69 | ↑$0.88 (0.84%) | 104.77 | 105.80 | 164.45K |
2024-02-21 | 103.08 | 103.48 | ↑$0.40 (0.39%) | 102.75 | 103.54 | 76.88K |
2024-02-20 | 103.65 | 103.52 | ↓$0.13 (-0.13%) | 103.03 | 103.77 | 1.57M |
2024-02-16 | 104.57 | 104.24 | ↓$0.33 (-0.32%) | 104.11 | 104.93 | 77.92K |
2024-02-15 | 104.35 | 104.69 | ↑$0.34 (0.33%) | 104.19 | 104.70 | 71.49K |
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