iShares MSCI USA ESG Select ETF (SUSA)
90.82
-0.18
(-0.20%)
USD |
NYSEARCA |
Sep 22, 16:00
91.81
+0.99
(+1.09%)
After-Hours: 20:00
SUSA Price: 90.82 for Sept. 22, 2023
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 22, 2023 | 91.31 | 91.47 | 90.77 | 90.82 | 63109.00 |
Sep 21, 2023 | 91.92 | 91.95 | 90.96 | 91.00 | 45972.00 |
Sep 20, 2023 | 93.62 | 93.78 | 92.60 | 92.61 | 86128.00 |
Sep 19, 2023 | 93.44 | 93.50 | 92.88 | 93.38 | 52696.00 |
Sep 18, 2023 | 93.45 | 93.91 | 93.38 | 93.66 | 51084.00 |
Sep 15, 2023 | 94.49 | 94.49 | 93.54 | 93.61 | 67144.00 |
Sep 14, 2023 | 94.48 | 94.88 | 94.20 | 94.74 | 51669.00 |
Sep 13, 2023 | 94.14 | 94.40 | 93.82 | 94.05 | 172586.0 |
Sep 12, 2023 | 94.44 | 94.69 | 94.14 | 94.16 | 59917.00 |
Sep 11, 2023 | 94.72 | 94.86 | 94.47 | 94.79 | 38630.00 |
Sep 08, 2023 | 94.31 | 94.53 | 94.05 | 94.21 | 28699.00 |
Sep 07, 2023 | 93.96 | 94.33 | 93.78 | 94.22 | 39490.00 |
Sep 06, 2023 | 95.00 | 95.03 | 94.21 | 94.63 | 36540.00 |
Sep 05, 2023 | 95.58 | 95.60 | 95.17 | 95.21 | 62120.00 |
Sep 01, 2023 | 96.08 | 96.19 | 95.46 | 95.73 | 58125.00 |
Aug 31, 2023 | 95.73 | 95.97 | 95.46 | 95.50 | 40423.00 |
Aug 30, 2023 | 95.17 | 95.66 | 95.15 | 95.54 | 57531.00 |
Aug 29, 2023 | 93.73 | 95.16 | 93.53 | 95.15 | 61774.00 |
Aug 28, 2023 | 93.69 | 93.85 | 93.39 | 93.69 | 53194.00 |
Aug 25, 2023 | 92.75 | 93.40 | 92.07 | 93.08 | 79257.00 |
Aug 24, 2023 | 93.98 | 93.98 | 92.39 | 92.40 | 1.821M |
Aug 23, 2023 | 92.56 | 93.65 | 92.56 | 93.52 | 104543.0 |
Aug 22, 2023 | 93.12 | 93.12 | 92.32 | 92.39 | 57074.00 |
Aug 21, 2023 | 92.31 | 92.83 | 91.87 | 92.65 | 41968.00 |
Aug 18, 2023 | 91.40 | 92.33 | 91.40 | 92.17 | 34659.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
47.53
Minimum
Mar 23 2020
106.67
Maximum
Dec 29 2021
78.60
Average
82.02
Median
Price Benchmarks
iShares MSCI KLD 400 Social ETF | 81.99 |
Vanguard Mega Cap ETF | 152.95 |
iShares S&P 100 ETF | 202.79 |
Schwab US Large-Cap ETF™ | 50.89 |
Vanguard Large-Cap ETF | 197.25 |