SUSA Price Analysis

iShares MSCI USA ESG Select ETF (SUSA)

110.20 +0.11 (+0.10%) USD | NYSEARCA | May 17, 16:00

110.08 -0.12 (-0.11%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2005. Upgrade now.

Date	Open	High	Low	Close	Volume
May 17, 2024	110.16	110.20	109.80	110.20	65691.00
May 16, 2024	110.29	110.58	110.09	110.09	112939.0
May 15, 2024	109.45	110.37	109.45	110.36	65633.00
May 14, 2024	108.43	108.98	108.41	108.87	89879.00
May 13, 2024	108.64	108.68	108.25	108.34	43304.00
May 10, 2024	108.37	108.64	108.16	108.35	46061.00
May 09, 2024	107.46	108.06	107.43	108.03	161127.0
May 08, 2024	107.07	107.45	106.85	107.40	63673.00
May 07, 2024	107.31	107.66	107.30	107.35	40027.00
May 06, 2024	106.68	107.17	106.68	107.17	44781.00
May 03, 2024	106.33	106.44	105.76	106.22	75054.00
May 02, 2024	104.74	105.08	103.97	104.92	40915.00
May 01, 2024	104.18	105.47	103.80	103.82	68648.00
Apr 30, 2024	105.61	105.96	104.39	104.39	60443.00
Apr 29, 2024	105.76	105.95	105.40	105.81	47995.00
Apr 26, 2024	104.91	105.78	104.78	105.37	56727.00
Apr 25, 2024	103.71	104.64	103.31	104.41	53987.00
Apr 24, 2024	104.57	104.98	104.20	104.69	55153.00
Apr 23, 2024	103.70	104.59	103.59	104.49	50174.00
Apr 22, 2024	102.94	103.69	102.45	103.20	44839.00
Apr 19, 2024	102.98	103.26	102.20	102.41	69167.00
Apr 18, 2024	103.53	103.96	102.95	103.09	62527.00
Apr 17, 2024	104.51	104.51	103.17	103.36	64758.00
Apr 16, 2024	104.38	104.62	103.80	104.06	115693.0
Apr 15, 2024	106.39	106.48	104.02	104.23	144582.0

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).

Read full definition.

Price Range, Past 5 Years

47.53

Minimum

Mar 23 2020

110.36

Maximum

May 15 2024

84.20

Average

86.61

Median

Feb 23 2023

Price Benchmarks