U.S. markets close in 48 minutes

iShares MSCI USA ESG Select ETF (SUSA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
108.33+0.30 (+0.28%)
A partir del 03:12PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024108.37108.63108.16108.33108.3337,899
09 may 2024107.46108.06107.43108.03108.03161,100
08 may 2024107.07107.45106.85107.40107.4063,700
07 may 2024107.31107.66107.30107.35107.3540,000
06 may 2024106.68107.17106.68107.17107.1744,800
03 may 2024106.33106.44105.76106.22106.2275,100
02 may 2024104.74105.08103.97104.92104.9240,900
01 may 2024104.18105.47103.80103.82103.8268,600
30 abr 2024105.61105.96104.39104.39104.3960,400
29 abr 2024105.76105.95105.40105.81105.8148,000
26 abr 2024104.91105.78104.78105.37105.3756,700
25 abr 2024103.71104.64103.31104.41104.4154,000
24 abr 2024104.57104.98104.20104.69104.6955,200
23 abr 2024103.70104.59103.59104.49104.4950,200
22 abr 2024102.94103.69102.45103.20103.2044,800
19 abr 2024102.98103.26102.20102.41102.4169,200
18 abr 2024103.53103.96102.95103.09103.0962,500
17 abr 2024104.51104.51103.17103.36103.3664,800
16 abr 2024104.38104.62103.80104.06104.06115,700
15 abr 2024106.39106.48104.02104.23104.23144,600
12 abr 2024106.31106.42105.26105.53105.5360,600
11 abr 2024106.83107.38106.11107.04107.0441,800
10 abr 2024106.57107.03106.23106.62106.6266,700
09 abr 2024108.12108.12106.97108.06108.0683,900
08 abr 2024107.68107.94107.55107.70107.7055,500
05 abr 2024106.79107.83106.79107.47107.4753,300
04 abr 2024108.60108.77106.55106.55106.5558,100
03 abr 2024107.61108.26107.59107.83107.83117,200
02 abr 2024107.94107.99107.52107.91107.9192,000
01 abr 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 Dividendo
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 ene 2024102.43102.55101.26101.27100.96399,200
30 ene 2024102.80103.11102.68103.00102.69156,000
29 ene 2024102.17103.04102.15103.01102.70173,900
26 ene 2024102.24102.68102.03102.18101.87105,500
25 ene 2024102.22102.45101.83102.31102.00167,700
24 ene 2024102.37102.48101.60101.62101.31174,600
23 ene 2024101.86101.91101.46101.83101.52186,500
22 ene 2024101.75102.14101.62101.82101.51235,600
19 ene 2024100.62101.52100.27101.43101.124,614,600
18 ene 202499.73100.3699.37100.2399.93223,200
17 ene 202499.2299.4898.8499.3999.09275,500
16 ene 202499.84100.2599.5499.9199.614,110,100
12 ene 2024100.32100.6699.90100.2199.918,250,000
11 ene 2024100.32100.4699.23100.1099.807,695,300
10 ene 202499.68100.3299.57100.1499.84172,100
09 ene 202499.49100.0499.2899.6999.3964,900
08 ene 202498.54100.0598.54100.0599.7583,100
05 ene 202498.4699.1198.2698.5498.24123,000
04 ene 202498.5099.1698.4198.4898.1856,900
03 ene 202499.2799.2798.5698.6198.31113,100
02 ene 202499.80100.0599.3999.8099.50104,000
29 dic 2023100.69100.91100.16100.51100.21104,100
28 dic 2023100.77100.96100.75100.86100.55118,000
27 dic 2023100.66100.87100.50100.84100.53168,100
26 dic 2023100.15100.81100.15100.66100.3683,600
22 dic 2023100.06100.4299.69100.1099.8069,300
21 dic 202399.5299.8499.0099.8499.5489,400
20 dic 2023100.03100.4398.7198.7198.41116,200
20 dic 20230.363 Dividendo
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...