NYSEArca - Nasdaq Real Time Price USD

iShares MSCI USA ESG Select ETF (SUSA)

126.08 +0.48 (+0.38%)
As of 3:21 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 125.64 126.09 125.59 126.08 126.08 32,959
Nov 29, 2024 125.10 125.93 125.09 125.60 125.60 34,800
Nov 27, 2024 125.40 125.52 124.74 124.99 124.99 61,600
Nov 26, 2024 125.29 125.71 125.06 125.58 125.58 40,000
Nov 25, 2024 125.50 125.71 124.80 125.15 125.15 63,600
Nov 22, 2024 124.19 124.82 124.16 124.71 124.71 43,500
Nov 21, 2024 123.60 124.46 122.74 124.26 124.26 86,200
Nov 20, 2024 122.83 123.03 122.01 123.00 123.00 43,900
Nov 19, 2024 121.70 122.91 121.50 122.67 122.67 152,200
Nov 18, 2024 122.13 122.84 121.90 122.58 122.58 72,200
Nov 15, 2024 122.77 122.77 121.72 121.96 121.96 39,300
Nov 14, 2024 124.52 124.55 123.50 123.56 123.56 37,200
Nov 13, 2024 124.40 124.85 124.16 124.40 124.40 61,000
Nov 12, 2024 124.77 124.95 124.00 124.29 124.29 55,700
Nov 11, 2024 124.86 125.18 124.75 124.95 124.95 41,400
Nov 8, 2024 123.95 124.81 123.92 124.54 124.54 59,800
Nov 7, 2024 123.00 123.93 123.00 123.73 123.73 121,600
Nov 6, 2024 122.40 122.61 121.60 122.48 122.48 92,500
Nov 5, 2024 118.74 120.06 118.67 120.04 120.04 46,500
Nov 4, 2024 118.53 119.07 118.26 118.63 118.63 43,900
Nov 1, 2024 118.45 119.19 118.45 118.54 118.54 36,000
Oct 31, 2024 119.49 119.49 118.00 118.00 118.00 42,500
Oct 30, 2024 120.24 120.86 120.12 120.12 120.12 54,000
Oct 29, 2024 120.15 120.88 120.15 120.67 120.67 74,400
Oct 28, 2024 120.85 120.91 120.40 120.44 120.44 70,300
Oct 25, 2024 120.86 121.31 120.12 120.24 120.24 79,600
Oct 24, 2024 120.45 120.53 119.91 120.28 120.28 47,100
Oct 23, 2024 120.42 120.54 119.25 119.87 119.87 86,100
Oct 22, 2024 120.51 121.00 120.49 120.77 120.77 65,500
Oct 21, 2024 121.38 121.61 120.69 121.26 121.26 52,300
Oct 18, 2024 121.72 121.80 121.41 121.71 121.71 49,900
Oct 17, 2024 122.15 122.15 121.36 121.38 121.38 27,500
Oct 16, 2024 121.29 121.67 121.16 121.62 121.62 34,000
Oct 15, 2024 122.20 122.37 121.00 121.08 121.08 140,400
Oct 14, 2024 121.30 122.28 121.30 122.08 122.08 92,000
Oct 11, 2024 120.24 121.09 120.24 121.00 121.00 52,800
Oct 10, 2024 120.20 120.68 120.02 120.34 120.34 41,100
Oct 9, 2024 119.93 120.80 119.87 120.72 120.72 43,800
Oct 8, 2024 119.03 119.95 119.03 119.84 119.84 119,800
Oct 7, 2024 119.21 119.30 118.44 118.69 118.69 36,700
Oct 4, 2024 119.55 119.67 118.74 119.59 119.59 61,600
Oct 3, 2024 118.69 119.16 118.34 118.72 118.72 64,400
Oct 2, 2024 118.76 119.29 118.29 119.04 119.04 91,800
Oct 1, 2024 120.19 120.19 118.52 119.09 119.09 80,100
Sep 30, 2024 119.61 120.40 119.14 120.37 120.37 70,700
Sep 27, 2024 120.31 120.46 119.74 119.91 119.91 53,200
Sep 26, 2024 120.37 120.40 119.57 120.08 120.08 47,200
Sep 25, 2024 0.44 Dividend
Sep 25, 2024 119.61 119.84 119.20 119.41 119.41 39,500
Sep 24, 2024 120.03 120.11 119.61 120.05 119.61 42,800
Sep 23, 2024 119.66 119.88 119.53 119.72 119.28 47,200
Sep 20, 2024 119.35 119.58 118.86 119.40 118.96 42,100
Sep 19, 2024 119.91 120.21 119.60 119.85 119.41 28,300
Sep 18, 2024 118.33 119.33 117.84 117.84 117.41 39,700
Sep 17, 2024 118.74 118.92 117.84 118.27 117.83 41,400
Sep 16, 2024 117.82 118.27 117.75 118.24 117.80 27,300
Sep 13, 2024 117.26 118.03 117.03 117.82 117.39 119,100
Sep 12, 2024 116.31 117.06 115.91 117.00 116.57 78,900
Sep 11, 2024 114.98 116.26 113.18 116.08 115.65 43,800
Sep 10, 2024 114.75 115.06 113.97 114.99 114.57 43,300
Sep 9, 2024 114.09 114.84 113.82 114.48 114.06 47,000
Sep 6, 2024 114.99 115.42 113.14 113.32 112.90 52,300
Sep 5, 2024 115.22 115.63 114.44 114.94 114.52 54,400
Sep 4, 2024 115.39 116.05 115.16 115.48 115.05 44,100
Sep 3, 2024 117.55 117.61 115.23 115.70 115.27 56,700
Aug 30, 2024 117.67 118.36 116.98 118.31 117.87 71,400
Aug 29, 2024 117.43 118.19 117.02 117.12 116.69 39,900
Aug 28, 2024 117.50 117.64 116.43 116.96 116.53 36,500
Aug 27, 2024 117.04 117.79 117.04 117.65 117.22 30,900
Aug 26, 2024 117.97 118.11 117.25 117.55 117.12 37,000
Aug 23, 2024 117.03 117.82 116.88 117.75 117.32 42,000
Aug 22, 2024 117.62 117.71 116.14 116.28 115.85 36,300
Aug 21, 2024 116.88 117.41 116.72 117.27 116.84 37,100
Aug 20, 2024 116.79 117.10 116.40 116.65 116.22 52,000
Aug 19, 2024 115.74 116.85 115.74 116.85 116.42 33,500
Aug 16, 2024 115.16 115.86 115.00 115.69 115.26 27,300
Aug 15, 2024 114.77 115.54 114.77 115.48 115.05 44,600
Aug 14, 2024 113.65 113.93 113.04 113.78 113.36 79,200
Aug 13, 2024 112.06 113.37 112.06 113.33 112.91 52,900
Aug 12, 2024 111.84 112.01 111.13 111.51 111.10 32,000
Aug 9, 2024 111.06 111.89 110.86 111.58 111.17 29,400
Aug 8, 2024 109.64 111.30 109.64 111.17 110.76 62,700
Aug 7, 2024 110.71 111.31 108.38 108.44 108.04 48,600
Aug 6, 2024 108.76 111.00 108.76 109.59 109.19 83,200
Aug 5, 2024 107.36 109.55 107.36 108.47 108.07 92,400
Aug 2, 2024 111.91 111.97 110.27 111.24 110.83 33,700
Aug 1, 2024 115.00 115.82 112.71 113.56 113.14 50,300
Jul 31, 2024 114.63 115.54 114.42 114.77 114.35 43,900
Jul 30, 2024 113.88 113.95 112.46 113.04 112.62 39,800
Jul 29, 2024 114.01 114.09 113.42 113.68 113.26 106,700
Jul 26, 2024 113.04 114.17 113.04 113.69 113.27 37,500
Jul 25, 2024 112.44 113.98 112.04 112.04 111.63 69,300
Jul 24, 2024 114.05 114.05 112.30 112.51 112.09 105,100
Jul 23, 2024 115.12 115.44 114.84 114.86 114.44 49,700
Jul 22, 2024 114.48 115.25 114.29 115.25 114.82 60,000
Jul 19, 2024 114.47 114.69 113.58 113.64 113.22 36,800
Jul 18, 2024 115.82 116.17 114.21 114.67 114.25 78,800
Jul 17, 2024 115.93 116.42 115.58 115.58 115.15 154,700
Jul 16, 2024 116.44 117.27 116.43 117.27 116.84 64,200
Jul 15, 2024 116.30 116.81 115.85 116.17 115.74 24,100
Jul 12, 2024 115.22 116.61 115.22 115.95 115.52 35,800
Jul 11, 2024 115.43 115.87 114.78 114.86 114.44 40,700
Jul 10, 2024 114.44 115.27 114.24 115.27 114.84 31,900
Jul 9, 2024 114.28 114.37 114.08 114.22 113.80 52,200
Jul 8, 2024 113.96 114.24 113.92 114.16 113.74 55,800
Jul 5, 2024 113.31 113.91 113.21 113.82 113.40 48,100
Jul 3, 2024 112.76 113.46 112.76 113.37 112.95 34,700
Jul 2, 2024 111.78 112.84 111.78 112.84 112.42 55,400
Jul 1, 2024 112.54 112.60 111.81 112.08 111.67 41,700
Jun 28, 2024 112.77 113.45 112.12 112.37 111.96 55,900
Jun 27, 2024 112.32 112.76 112.30 112.63 112.21 42,500
Jun 26, 2024 112.05 112.42 111.86 112.42 112.01 37,100
Jun 25, 2024 112.39 112.59 111.95 112.48 112.06 149,600
Jun 24, 2024 112.46 113.00 112.13 112.13 111.72 54,000
Jun 21, 2024 112.69 112.69 112.22 112.51 112.09 47,300
Jun 20, 2024 113.16 113.24 112.25 112.43 112.02 88,400
Jun 18, 2024 112.36 112.98 112.36 112.98 112.56 55,200
Jun 17, 2024 111.43 112.59 111.23 112.35 111.94 46,500
Jun 14, 2024 111.22 111.40 110.90 111.39 110.98 57,700
Jun 13, 2024 111.69 111.69 110.94 111.54 111.13 39,700
Jun 12, 2024 111.41 111.99 111.20 111.38 110.97 56,000
Jun 11, 2024 0.26 Dividend
Jun 11, 2024 110.00 110.36 109.45 110.34 109.93 148,400
Jun 10, 2024 109.89 110.52 109.74 110.52 109.86 51,200
Jun 7, 2024 110.00 110.65 110.00 110.14 109.48 35,700
Jun 6, 2024 110.48 110.54 109.99 110.22 109.56 26,300
Jun 5, 2024 109.75 110.47 109.35 110.47 109.81 45,600
Jun 4, 2024 108.92 109.31 108.53 109.11 108.46 53,800
Jun 3, 2024 109.67 109.67 108.09 109.14 108.49 55,300
May 31, 2024 108.48 109.25 107.41 109.25 108.59 59,300
May 30, 2024 108.62 108.78 107.99 108.24 107.59 42,500
May 29, 2024 108.95 109.28 108.91 109.09 108.44 51,300
May 28, 2024 110.32 110.32 109.46 109.90 109.24 45,100
May 24, 2024 109.89 110.10 109.57 110.03 109.37 26,600
May 23, 2024 110.97 110.97 109.36 109.49 108.83 35,700
May 22, 2024 110.52 110.64 109.83 110.21 109.55 35,700
May 21, 2024 110.39 110.70 110.32 110.66 110.00 41,000
May 20, 2024 110.22 110.69 110.22 110.48 109.82 33,000
May 17, 2024 110.16 110.20 109.80 110.20 109.54 65,700
May 16, 2024 110.29 110.58 110.09 110.09 109.43 112,900
May 15, 2024 109.45 110.37 109.45 110.36 109.70 65,600
May 14, 2024 108.43 108.98 108.41 108.87 108.22 89,900
May 13, 2024 108.64 108.68 108.25 108.34 107.69 43,300
May 10, 2024 108.37 108.64 108.16 108.35 107.70 46,100
May 9, 2024 107.46 108.06 107.43 108.03 107.38 161,100
May 8, 2024 107.07 107.45 106.85 107.40 106.76 63,700
May 7, 2024 107.31 107.66 107.30 107.35 106.71 40,000
May 6, 2024 106.68 107.17 106.68 107.17 106.53 44,800
May 3, 2024 106.33 106.44 105.76 106.22 105.58 75,100
May 2, 2024 104.74 105.08 103.97 104.92 104.29 40,900
May 1, 2024 104.18 105.47 103.80 103.82 103.20 68,600
Apr 30, 2024 105.61 105.96 104.39 104.39 103.76 60,400
Apr 29, 2024 105.76 105.95 105.40 105.81 105.18 48,000
Apr 26, 2024 104.91 105.78 104.78 105.37 104.74 56,700
Apr 25, 2024 103.71 104.64 103.31 104.41 103.78 54,000
Apr 24, 2024 104.57 104.98 104.20 104.69 104.06 55,200
Apr 23, 2024 103.70 104.59 103.59 104.49 103.86 50,200
Apr 22, 2024 102.94 103.69 102.45 103.20 102.58 44,800
Apr 19, 2024 102.98 103.26 102.20 102.41 101.80 69,200
Apr 18, 2024 103.53 103.96 102.95 103.09 102.47 62,500
Apr 17, 2024 104.51 104.51 103.17 103.36 102.74 64,800
Apr 16, 2024 104.38 104.62 103.80 104.06 103.44 115,700
Apr 15, 2024 106.39 106.48 104.02 104.23 103.60 144,600
Apr 12, 2024 106.31 106.42 105.26 105.53 104.90 60,600
Apr 11, 2024 106.83 107.38 106.11 107.04 106.40 41,800
Apr 10, 2024 106.57 107.03 106.23 106.62 105.98 66,700
Apr 9, 2024 108.12 108.12 106.97 108.06 107.41 83,900
Apr 8, 2024 107.68 107.94 107.55 107.70 107.05 55,500
Apr 5, 2024 106.79 107.83 106.79 107.47 106.83 53,300
Apr 4, 2024 108.60 108.77 106.55 106.55 105.91 58,100
Apr 3, 2024 107.61 108.26 107.59 107.83 107.18 117,200
Apr 2, 2024 107.94 107.99 107.52 107.91 107.26 92,000
Apr 1, 2024 109.31 109.34 108.59 108.77 108.12 141,900
Mar 28, 2024 109.08 109.50 109.08 109.17 108.52 63,000
Mar 27, 2024 108.76 109.14 108.40 109.14 108.49 74,600
Mar 26, 2024 108.70 108.71 108.11 108.21 107.56 42,800
Mar 25, 2024 108.49 108.63 108.34 108.34 107.69 73,100
Mar 22, 2024 109.12 109.23 108.72 108.81 108.16 36,000
Mar 21, 2024 0.33 Dividend
Mar 21, 2024 109.05 109.43 108.93 109.01 108.36 55,400
Mar 20, 2024 108.00 108.84 107.74 108.74 107.76 72,000
Mar 19, 2024 107.03 107.95 106.93 107.90 106.93 56,100
Mar 18, 2024 107.33 107.65 107.13 107.22 106.25 45,200
Mar 15, 2024 106.41 106.89 106.27 106.47 105.51 65,900
Mar 14, 2024 107.81 107.85 106.56 107.22 106.25 65,800
Mar 13, 2024 107.93 108.02 107.48 107.79 106.82 61,600
Mar 12, 2024 107.09 107.95 106.70 107.90 106.93 330,500
Mar 11, 2024 106.49 106.85 106.19 106.75 105.79 73,000
Mar 8, 2024 107.70 108.13 106.68 106.79 105.83 117,200
Mar 7, 2024 107.03 107.65 106.97 107.44 106.47 90,800
Mar 6, 2024 106.44 106.84 106.14 106.43 105.47 105,000
Mar 5, 2024 106.41 106.49 105.37 105.82 104.87 72,500
Mar 4, 2024 106.92 107.35 106.82 106.92 105.96 59,400
Mar 1, 2024 106.14 106.99 105.91 106.91 105.95 72,500
Feb 29, 2024 105.99 106.25 105.53 105.98 105.03 70,800
Feb 28, 2024 105.27 105.68 105.20 105.52 104.57 50,100
Feb 27, 2024 105.59 105.65 105.23 105.62 104.67 74,800
Feb 26, 2024 105.77 105.91 105.38 105.38 104.43 83,700
Feb 23, 2024 105.95 106.16 105.55 105.72 104.77 144,400
Feb 22, 2024 104.81 105.80 104.77 105.69 104.74 164,500
Feb 21, 2024 103.08 103.54 102.75 103.48 102.55 76,900
Feb 20, 2024 103.65 103.77 103.03 103.52 102.59 1,572,700
Feb 16, 2024 104.57 104.93 104.11 104.24 103.30 77,900
Feb 15, 2024 104.35 104.70 104.19 104.69 103.75 71,500
Feb 14, 2024 103.89 104.21 103.32 104.20 103.26 130,600
Feb 13, 2024 102.97 103.51 102.41 103.11 102.18 91,600
Feb 12, 2024 104.61 105.18 104.51 104.69 103.75 74,900
Feb 9, 2024 104.17 104.77 104.09 104.69 103.75 127,400
Feb 8, 2024 103.75 104.09 103.70 104.02 103.08 96,900
Feb 7, 2024 103.48 103.93 103.16 103.73 102.80 158,700
Feb 6, 2024 102.90 103.03 102.56 102.94 102.01 136,900
Feb 5, 2024 102.85 102.96 102.16 102.68 101.76 158,800
Feb 2, 2024 102.18 103.37 101.91 102.98 102.05 421,600
Feb 1, 2024 101.59 102.58 101.34 102.56 101.64 211,600
Jan 31, 2024 102.43 102.55 101.26 101.27 100.36 399,200
Jan 30, 2024 102.80 103.11 102.68 103.00 102.07 156,000
Jan 29, 2024 102.17 103.04 102.15 103.01 102.08 173,900
Jan 26, 2024 102.24 102.68 102.03 102.18 101.26 105,500
Jan 25, 2024 102.22 102.45 101.83 102.31 101.39 167,700
Jan 24, 2024 102.37 102.48 101.60 101.62 100.70 174,600
Jan 23, 2024 101.86 101.91 101.46 101.83 100.91 186,500
Jan 22, 2024 101.75 102.14 101.62 101.82 100.90 235,600
Jan 19, 2024 100.62 101.52 100.27 101.43 100.52 4,614,600
Jan 18, 2024 99.73 100.36 99.37 100.23 99.33 223,200
Jan 17, 2024 99.22 99.48 98.84 99.39 98.49 275,500
Jan 16, 2024 99.84 100.25 99.54 99.91 99.01 4,110,100
Jan 12, 2024 100.32 100.66 99.90 100.21 99.31 8,250,000
Jan 11, 2024 100.32 100.46 99.23 100.10 99.20 7,695,300
Jan 10, 2024 99.68 100.32 99.57 100.14 99.24 172,100
Jan 9, 2024 99.49 100.04 99.28 99.69 98.79 64,900
Jan 8, 2024 98.54 100.05 98.54 100.05 99.15 83,100
Jan 5, 2024 98.46 99.11 98.26 98.54 97.65 123,000
Jan 4, 2024 98.50 99.16 98.41 98.48 97.59 56,900
Jan 3, 2024 99.27 99.27 98.56 98.61 97.72 113,100
Jan 2, 2024 99.80 100.05 99.39 99.80 98.90 104,000
Dec 29, 2023 100.69 100.91 100.16 100.51 99.60 104,100
Dec 28, 2023 100.77 100.96 100.75 100.86 99.95 118,000
Dec 27, 2023 100.66 100.87 100.50 100.84 99.93 168,100
Dec 26, 2023 100.15 100.81 100.15 100.66 99.75 83,600
Dec 22, 2023 100.06 100.42 99.69 100.10 99.20 69,300
Dec 21, 2023 99.52 99.84 99.00 99.84 98.94 89,400
Dec 20, 2023 0.36 Dividend
Dec 20, 2023 100.03 100.43 98.71 98.71 97.82 116,200
Dec 19, 2023 100.17 100.59 100.09 100.53 99.26 123,700
Dec 18, 2023 99.93 100.21 99.84 100.10 98.84 176,100
Dec 15, 2023 99.57 99.96 99.43 99.70 98.45 141,400
Dec 14, 2023 99.76 100.26 99.37 99.90 98.64 268,600
Dec 13, 2023 97.88 99.38 97.72 99.27 98.02 131,200
Dec 12, 2023 97.28 97.86 97.19 97.85 96.62 203,500
Dec 11, 2023 96.81 97.45 96.81 97.39 96.16 108,900
Dec 8, 2023 96.33 96.97 96.31 96.85 95.63 169,000
Dec 7, 2023 96.12 96.55 96.02 96.47 95.26 99,600
Dec 6, 2023 96.51 96.61 95.69 95.74 94.54 245,900
Dec 5, 2023 95.94 96.20 95.71 96.01 94.80 136,500
Dec 4, 2023 95.92 96.37 95.75 96.29 95.08 133,500

Related Tickers