iShares MSCI USA ESG Select (SUSA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 1.13982982822 | 124.58 | 126.48 | 124.252 | 99984 | 125.3491649 | SP |
| 4 | 2.05 | 1.65389269867 | 123.95 | 126.48 | 119.32 | 105229 | 122.52148611 | SP |
| 12 | 7.55 | 6.37399746729 | 118.45 | 127.15 | 118.26 | 78816 | 123.45345668 | SP |
| 26 | 11.95 | 10.4778605875 | 114.05 | 127.15 | 107.47 | 65480 | 120.43220818 | SP |
| 52 | 23.63 | 23.0829344535 | 102.37 | 127.15 | 101.26 | 79176 | 112.25336959 | SP |
| 156 | 30.81 | 32.3668452569 | 95.19 | 127.15 | 73.86 | 215117 | 93.77407156 | SP |
| 260 | -12.91 | -9.29378734432 | 138.91 | 162.52 | 73.86 | 190248 | 96.36485755 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 126 | -0.08 | -0.06 | 126.45 | 126.59 | 125.85 | 67067 |
| 1737675000 | 126.08 | 0 | 0.00 | 126.08 | 126.08 | 126.08 | 0 |
| 1737588600 | 126.08 | 0.44 | 0.35 | 126.07 | 126.48 | 126.06 | 98839 |
| 1737502200 | 125.64 | 1.22 | 0.98 | 125.01 | 125.64 | 124.86 | 96342 |
| 1737156600 | 124.42 | 1.05 | 0.85 | 124.58 | 124.8805 | 124.252 | 107152 |
| 1737070200 | 123.37 | 0.19 | 0.15 | 123.53 | 123.75 | 122.92 | 124967 |
| 1736983800 | 123.18 | 1.9 | 1.57 | 122.97 | 123.44 | 122.6596 | 55732 |
| 1736897400 | 121.28 | 0.41 | 0.34 | 121.4 | 121.6734 | 120.5 | 387983 |
| 1736811000 | 120.87 | 0.39 | 0.32 | 119.39 | 120.89 | 119.32 | 67084 |
| 1736551800 | 120.48 | -1.9 | -1.55 | 121.66 | 121.66 | 120.21 | 91499 |
| 1736379000 | 122.38 | 0.26 | 0.21 | 121.97 | 122.5455 | 121.55 | 114732 |
| 1736292600 | 122.12 | -1.06 | -0.86 | 123.61 | 123.61 | 121.8 | 53944 |
| 1736206200 | 123.18 | 0.54 | 0.44 | 123.46 | 124.02 | 122.93 | 71736 |
| 1735947000 | 122.64 | 1.32 | 1.09 | 121.72 | 122.76 | 121.63 | 54741 |
| 1735860600 | 121.32 | -0.27 | -0.22 | 122.23 | 122.57 | 120.55 | 103701 |
| 1735687800 | 121.59 | -0.38 | -0.31 | 122.37 | 122.53 | 121.3 | 100897 |
| 1735601400 | 121.97 | -1.38 | -1.12 | 121.98 | 122.63 | 121.2072 | 110875 |
| 1735342200 | 123.35 | -1.34 | -1.07 | 123.95 | 123.99 | 122.6 | 55626 |
| 1735255800 | 124.69 | 0.18 | 0.14 | 124.17 | 124.7899 | 124.0161 | 39148 |
| 1735077840 | 124.51 | 1.11 | 0.90 | 123.5 | 124.59 | 123.5 | 57655 |
| 1734996600 | 123.4 | 0.64 | 0.52 | 122.67 | 123.4199 | 121.9791 | 126722 |
| 1734737400 | 122.76 | 1.64 | 1.35 | 120.79 | 123.6697 | 120.686 | 92473 |
| 1734651000 | 121.12 | -0.38 | -0.31 | 122.37 | 122.65 | 121.12 | 175113 |
| 1734564600 | 121.5 | -3.93 | -3.13 | 125.4 | 125.6284 | 121.5 | 95469 |
| 1734478200 | 125.43 | -1.1 | -0.87 | 125.55 | 125.77 | 125.2363 | 59705 |
| 1734391800 | 126.53 | 0.53 | 0.42 | 126.22 | 126.7499 | 126.22 | 58181 |
| 1734132600 | 126.005 | 0.08 | 0.07 | 126.44 | 126.4823 | 125.6657 | 58921 |
| 1734046200 | 125.92 | -0.56 | -0.44 | 126.3 | 126.4749 | 125.92 | 83294 |
| 1733959800 | 126.48 | 0.99 | 0.79 | 126.17 | 126.7297 | 126.1 | 69170 |
| 1733873400 | 125.49 | -0.63 | -0.50 | 126.11 | 126.1666 | 125.44 | 62616 |
| 1733787000 | 126.12 | -0.59 | -0.47 | 126.73 | 126.799 | 126.01 | 62299 |
| 1733527800 | 126.71 | 0.26 | 0.21 | 126.72 | 127.15 | 126.63 | 88757 |
| 1733441400 | 126.45 | -0.59 | -0.46 | 126.86 | 126.9173 | 126.44 | 61271 |
| 1733355000 | 127.04 | 1.07 | 0.85 | 126.41 | 127.04 | 126.31 | 105473 |
| 1733268600 | 125.97 | -0.1 | -0.08 | 125.88 | 126.04 | 125.61 | 62261 |
| 1733182200 | 126.07 | 0.47 | 0.37 | 125.64 | 126.11 | 125.59 | 39578 |
| 1732917840 | 125.6 | 0.61 | 0.49 | 125.1 | 125.93 | 125.0928 | 34822 |
| 1732750200 | 124.99 | -0.59 | -0.47 | 125.4 | 125.5199 | 124.74 | 61638 |
| 1732663800 | 125.58 | 0.43 | 0.34 | 125.29 | 125.705 | 125.0579 | 40032 |
| 1732577400 | 125.15 | 0.44 | 0.35 | 125.5 | 125.7059 | 124.8 | 63306 |
| 1732318200 | 124.71 | 0.45 | 0.36 | 124.19 | 124.82 | 124.16 | 43461 |
| 1732231800 | 124.26 | 1.26 | 1.02 | 123.6 | 124.46 | 122.7401 | 86199 |
| 1732145400 | 123 | 0.33 | 0.27 | 122.83 | 123.03 | 122.01 | 43624 |
| 1732059000 | 122.67 | 0.09 | 0.07 | 121.7 | 122.91 | 121.5 | 151246 |
| 1731972600 | 122.58 | 0.62 | 0.51 | 122.13 | 122.84 | 121.9 | 72242 |
| 1731713400 | 121.96 | -1.6 | -1.29 | 122.77 | 122.8 | 121.72 | 39287 |
| 1731627000 | 123.56 | -0.84 | -0.68 | 124.52 | 124.55 | 123.5 | 37234 |
| 1731540600 | 124.4 | 0.11 | 0.09 | 124.4 | 124.853 | 124.16 | 60960 |
| 1731454200 | 124.29 | -0.66 | -0.53 | 124.77 | 124.95 | 123.9999 | 55666 |
| 1731367800 | 124.95 | 0.41 | 0.33 | 124.86 | 125.18 | 124.75 | 41096 |
| 1731108600 | 124.54 | 0.81 | 0.65 | 123.95 | 124.8065 | 123.92 | 59849 |
| 1731022200 | 123.73 | 1.25 | 1.02 | 123 | 123.93 | 123 | 121589 |
| 1730935800 | 122.48 | 2.44 | 2.03 | 122.4 | 122.61 | 121.6028 | 86534 |
| 1730849400 | 120.04 | 1.41 | 1.19 | 118.74 | 120.06 | 118.67 | 46534 |
| 1730763000 | 118.63 | 0.09 | 0.08 | 118.53 | 119.07 | 118.26 | 43857 |
| 1730500200 | 118.54 | 0.54 | 0.46 | 118.45 | 119.1851 | 118.45 | 36000 |
| 1730413800 | 118 | -2.12 | -1.76 | 119.49 | 119.49 | 118 | 42351 |
| 1730327400 | 120.12 | -0.55 | -0.46 | 120.24 | 120.86 | 120.12 | 53611 |
| 1730241000 | 120.67 | 0.23 | 0.19 | 120.15 | 120.88 | 119.97 | 74357 |
| 1730154600 | 120.44 | 0.2 | 0.17 | 120.85 | 120.91 | 120.395 | 69532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
