New Zealand markets open in 4 hours 9 minutes

iShares MSCI USA ESG Select ETF (SUSA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.37+0.96 (+0.92%)
At close: 04:00PM EDT
106.95 +1.58 (+1.50%)
After hours: 07:34PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024104.91105.78104.78105.37105.3756,700
25 Apr 2024103.71104.64103.31104.41104.4154,000
24 Apr 2024104.57104.98104.20104.69104.6955,200
23 Apr 2024103.70104.59103.59104.49104.4950,200
22 Apr 2024102.94103.69102.45103.20103.2044,800
19 Apr 2024102.98103.26102.20102.41102.4169,200
18 Apr 2024103.53103.96102.95103.09103.0962,500
17 Apr 2024104.51104.51103.17103.36103.3664,800
16 Apr 2024104.38104.62103.80104.06104.06115,700
15 Apr 2024106.39106.48104.02104.23104.23144,600
12 Apr 2024106.31106.42105.26105.53105.5360,600
11 Apr 2024106.83107.38106.11107.04107.0441,800
10 Apr 2024106.57107.03106.23106.62106.6266,700
09 Apr 2024108.12108.12106.97108.06108.0683,900
08 Apr 2024107.68107.94107.55107.70107.7055,500
05 Apr 2024106.79107.83106.79107.47107.4753,300
04 Apr 2024108.60108.77106.55106.55106.5558,100
03 Apr 2024107.61108.26107.59107.83107.83117,200
02 Apr 2024107.94107.99107.52107.91107.9192,000
01 Apr 2024109.31109.34108.59108.77108.77141,900
28 Mar 2024109.08109.50109.08109.17109.1763,000
27 Mar 2024108.76109.14108.40109.14109.1474,600
26 Mar 2024108.70108.71108.11108.21108.2142,800
25 Mar 2024108.49108.63108.34108.34108.3473,100
22 Mar 2024109.12109.23108.72108.81108.8136,000
21 Mar 2024109.05109.43108.93109.01109.0155,400
21 Mar 20240.329 Dividend
20 Mar 2024108.00108.84107.74108.74108.4172,000
19 Mar 2024107.03107.95106.93107.90107.5756,100
18 Mar 2024107.33107.65107.13107.22106.9045,200
15 Mar 2024106.41106.89106.27106.47106.1565,900
14 Mar 2024107.81107.85106.56107.22106.9065,800
13 Mar 2024107.93108.02107.48107.79107.4661,600
12 Mar 2024107.09107.95106.70107.90107.57330,500
11 Mar 2024106.49106.85106.19106.75106.4373,000
08 Mar 2024107.70108.13106.68106.79106.47117,200
07 Mar 2024107.03107.65106.97107.44107.1190,800
06 Mar 2024106.44106.84106.14106.43106.11105,000
05 Mar 2024106.41106.49105.37105.82105.5072,500
04 Mar 2024106.92107.35106.82106.92106.6059,400
01 Mar 2024106.14106.99105.91106.91106.5972,500
29 Feb 2024105.99106.25105.53105.98105.6670,800
28 Feb 2024105.27105.68105.20105.52105.2050,100
27 Feb 2024105.59105.65105.23105.62105.3074,800
26 Feb 2024105.77105.91105.38105.38105.0683,700
23 Feb 2024105.95106.16105.55105.72105.40144,400
22 Feb 2024104.81105.80104.77105.69105.37164,500
21 Feb 2024103.08103.54102.75103.48103.1776,900
20 Feb 2024103.65103.77103.03103.52103.211,572,700
16 Feb 2024104.57104.93104.11104.24103.9277,900
15 Feb 2024104.35104.70104.19104.69104.3771,500
14 Feb 2024103.89104.21103.32104.20103.88130,600
13 Feb 2024102.97103.51102.41103.11102.8091,600
12 Feb 2024104.61105.18104.51104.69104.3774,900
09 Feb 2024104.17104.77104.09104.69104.37127,400
08 Feb 2024103.75104.09103.70104.02103.7196,900
07 Feb 2024103.48103.93103.16103.73103.42158,700
06 Feb 2024102.90103.03102.56102.94102.63136,900
05 Feb 2024102.85102.96102.16102.68102.37158,800
02 Feb 2024102.18103.37101.91102.98102.67421,600
01 Feb 2024101.59102.58101.34102.56102.25211,600
31 Jan 2024102.43102.55101.26101.27100.96399,200
30 Jan 2024102.80103.11102.68103.00102.69156,000
29 Jan 2024102.17103.04102.15103.01102.70173,900
26 Jan 2024102.24102.68102.03102.18101.87105,500
25 Jan 2024102.22102.45101.83102.31102.00167,700
24 Jan 2024102.37102.48101.60101.62101.31174,600
23 Jan 2024101.86101.91101.46101.83101.52186,500
22 Jan 2024101.75102.14101.62101.82101.51235,600
19 Jan 2024100.62101.52100.27101.43101.124,614,600
18 Jan 202499.73100.3699.37100.2399.93223,200
17 Jan 202499.2299.4898.8499.3999.09275,500
16 Jan 202499.84100.2599.5499.9199.614,110,100
12 Jan 2024100.32100.6699.90100.2199.918,250,000
11 Jan 2024100.32100.4699.23100.1099.807,695,300
10 Jan 202499.68100.3299.57100.1499.84172,100
09 Jan 202499.49100.0499.2899.6999.3964,900
08 Jan 202498.54100.0598.54100.0599.7583,100
05 Jan 202498.4699.1198.2698.5498.24123,000
04 Jan 202498.5099.1698.4198.4898.1856,900
03 Jan 202499.2799.2798.5698.6198.31113,100
02 Jan 202499.80100.0599.3999.8099.50104,000
29 Dec 2023100.69100.91100.16100.51100.21104,100
28 Dec 2023100.77100.96100.75100.86100.55118,000
27 Dec 2023100.66100.87100.50100.84100.53168,100
26 Dec 2023100.15100.81100.15100.66100.3683,600
22 Dec 2023100.06100.4299.69100.1099.8069,300
21 Dec 202399.5299.8499.0099.8499.5489,400
20 Dec 2023100.03100.4398.7198.7198.41116,200
20 Dec 20230.363 Dividend
19 Dec 2023100.17100.59100.09100.5399.86123,700
18 Dec 202399.93100.2199.84100.1099.44176,100
15 Dec 202399.5799.9699.4399.7099.04141,400
14 Dec 202399.76100.2699.3799.9099.24268,600
13 Dec 202397.8899.3897.7299.2798.61131,200
12 Dec 202397.2897.8697.1997.8597.20203,500
11 Dec 202396.8197.4596.8197.3996.74108,900
08 Dec 202396.3396.9796.3196.8596.21169,000
07 Dec 202396.1296.5596.0296.4795.8399,600
06 Dec 202396.5196.6195.6995.7495.11245,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...