Get the Stockscreener App
120.37
0.38%
0.46
After Hours:
120.30
-0.07
-0.06%
Msci Usa Esg Select Etf Stock (SUSA) Price History
The historical daily chart and data for Msci Usa Esg Select Etf stock (SUSA), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $120.37.
- Msci Usa Esg Select Etf all-time high stock price is $120.46, occurred on September 27, 2024.
- The lowest Msci Usa Esg Select Etf stock price recorded was $34.88 on August 24, 2015. Since then, Msci Usa Esg Select Etf's stock price has risen over 245.05% to $120.37 now.
- The 52-week high stock price for SUSA is $120.46, representing a 0.07% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for SUSA is $85.04, indicating a -29.35% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Msci Usa Esg Select Etf (SUSA) stock in the beginning of 2023 was $106.31. The stock closed the year at $82.32, a loss of over -22.57% for the year.
The table below shows more information about SUSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $120.4 | $119.1 | $1.26 | 70,725.0 | +0.38% |
| Sep 27, 2024 | $120.5 | $119.7 | $0.7181 | 53,212.0 | -0.14% |
| Sep 26, 2024 | $120.4 | $119.6 | $0.83 | 47,200.0 | +0.56% |
| Sep 25, 2024 | $119.8 | $119.2 | $0.64 | 39,521.0 | -0.53% |
| Sep 24, 2024 | $120.1 | $119.6 | $0.505 | 42,774.0 | +0.28% |
| Sep 23, 2024 | $119.9 | $119.5 | $0.3483 | 47,182.0 | +0.27% |
| Sep 20, 2024 | $119.6 | $118.9 | $0.7165 | 42,074.0 | -0.38% |
| Sep 19, 2024 | $120.2 | $119.6 | $0.61 | 28,275.0 | +1.71% |
| Sep 18, 2024 | $119.3 | $117.8 | $1.49 | 39,635.0 | -0.36% |
| Sep 17, 2024 | $118.9 | $117.8 | $1.08 | 41,428.0 | +0.03% |
| Sep 16, 2024 | $118.3 | $117.8 | $0.52 | 27,327.0 | +0.36% |
| Sep 13, 2024 | $118.0 | $117.0 | $1.00 | 119,114.0 | +0.70% |
| Sep 12, 2024 | $117.1 | $115.9 | $1.15 | 78,892.0 | +0.79% |
| Sep 11, 2024 | $116.3 | $113.2 | $3.08 | 43,814.0 | +0.95% |
| Sep 10, 2024 | $115.1 | $114.0 | $1.09 | 41,793.0 | +0.45% |
| Sep 09, 2024 | $114.8 | $113.8 | $1.02 | 47,021.0 | +1.02% |
| Sep 06, 2024 | $115.4 | $113.1 | $2.28 | 52,290.0 | -1.41% |
| Sep 05, 2024 | $115.6 | $114.4 | $1.19 | 54,325.0 | -0.47% |
| Sep 04, 2024 | $116.0 | $115.2 | $0.89 | 43,953.0 | -0.19% |
Msci Usa Esg Select Etf Stock (SUSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Msci Usa Esg Select Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SUSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Msci Usa Esg Select Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Msci Usa Esg Select Etf Stock (SUSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $120.5 | $113.1 | $7.32 | 1,087,940.0 | +1.74% |
| Aug, 2024 | $118.4 | $107.4 | $11.00 | 1,077,565.0 | +3.08% |
| Jul, 2024 | $117.3 | $111.8 | $5.49 | 1,266,645.0 | +2.14% |
| Jun, 2024 | $113.5 | $108.1 | $5.36 | 1,145,651.0 | +2.86% |
| May, 2024 | $111.0 | $103.8 | $7.17 | 1,287,025.0 | +4.66% |
| Apr, 2024 | $109.3 | $102.2 | $7.14 | 1,594,268.0 | -4.38% |
| Mar, 2024 | $109.5 | $105.4 | $4.13 | 1,629,501.0 | +3.01% |
| Feb, 2024 | $106.2 | $101.3 | $4.91 | 3,989,547.0 | +4.65% |
| Jan, 2024 | $103.1 | $98.26 | $4.85 | 27,482,251.0 | +0.76% |
Msci Usa Esg Select Etf Stock (SUSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $101.0 | $95.58 | $5.38 | 2,831,968.0 | +4.85% |
| Nov, 2023 | $95.96 | $86.78 | $9.18 | 10,382,445.0 | +10.45% |
| Oct, 2023 | $91.74 | $85.04 | $6.70 | 24,408,404.0 | -3.53% |
| Sep, 2023 | $96.19 | $88.88 | $7.31 | 1,489,935.0 | -5.79% |
| Aug, 2023 | $96.87 | $91.40 | $5.47 | 3,500,089.0 | -1.66% |
| Jul, 2023 | $97.71 | $92.22 | $5.49 | 7,469,503.0 | +3.71% |
| Jun, 2023 | $93.96 | $87.73 | $6.23 | 6,573,183.0 | +6.37% |
| May, 2023 | $89.31 | $85.88 | $3.43 | 2,147,381.0 | -0.32% |
| Apr, 2023 | $88.33 | $85.54 | $2.78 | 1,761,430.0 | +0.62% |
| Mar, 2023 | $87.91 | $81.89 | $6.01 | 2,133,345.0 | +2.64% |
| Feb, 2023 | $90.36 | $84.99 | $5.37 | 1,839,933.0 | -2.41% |
| Jan, 2023 | $87.67 | $81.37 | $6.30 | 3,918,228.0 | +6.44% |
Msci Usa Esg Select Etf Stock (SUSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $88.53 | $80.74 | $7.79 | 4,779,177.0 | -6.31% |
| Nov, 2022 | $87.86 | $78.60 | $9.26 | 4,118,670.0 | +6.37% |
| Oct, 2022 | $83.17 | $73.86 | $9.31 | 3,592,631.0 | +8.81% |
| Sep, 2022 | $88.05 | $75.88 | $12.17 | 3,311,868.0 | -10.34% |
| Aug, 2022 | $93.06 | $84.62 | $8.44 | 2,656,797.0 | -4.31% |
| Jul, 2022 | $88.59 | $79.26 | $9.33 | 3,104,901.0 | +9.64% |
| Jun, 2022 | $89.64 | $77.59 | $12.05 | 4,567,622.0 | -8.81% |
| May, 2022 | $92.55 | $81.54 | $11.01 | 5,618,535.0 | -0.09% |
| Apr, 2022 | $98.06 | $88.42 | $9.64 | 3,926,107.0 | -8.54% |
| Mar, 2022 | $99.35 | $89.28 | $10.07 | 5,468,906.0 | +2.54% |
| Feb, 2022 | $100.0 | $88.62 | $11.43 | 4,146,841.0 | -4.35% |
| Jan, 2022 | $106.8 | $93.00 | $13.80 | 9,777,566.0 | -7.08% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):