Get the Stockscreener App
123.95
0.70%
0.86
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 June 06, 2025, is $123.95.
- Msci Usa Esg Select Etf all-time high stock price is $127.15, occurred on December 06, 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 255.31% to $123.95 now.
- The 52-week high stock price for SUSA is $127.15, representing a 2.58% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for SUSA is $99.48, indicating a -19.74% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Msci Usa Esg Select Etf (SUSA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $124.3 | $123.7 | $0.6011 | 40,343.0 | +0.70% |
| Jun 05, 2025 | $124.2 | $122.7 | $1.53 | 75,262.0 | -0.27% |
| Jun 04, 2025 | $123.8 | $123.4 | $0.44 | 50,029.0 | +0.07% |
| Jun 03, 2025 | $123.5 | $122.3 | $1.17 | 96,800.0 | +0.78% |
| Jun 02, 2025 | $122.4 | $120.9 | $1.57 | 73,566.0 | +0.32% |
| May 30, 2025 | $122.4 | $121.0 | $1.44 | 80,737.0 | -0.21% |
| May 29, 2025 | $123.0 | $121.6 | $1.42 | 58,361.0 | +0.24% |
| May 28, 2025 | $123.0 | $121.8 | $1.13 | 69,679.0 | -0.57% |
| May 27, 2025 | $122.7 | $121.3 | $1.38 | 83,758.0 | +2.11% |
| May 23, 2025 | $120.6 | $119.5 | $1.11 | 70,142.0 | -0.66% |
| May 22, 2025 | $121.7 | $120.8 | $0.94 | 71,956.0 | -0.12% |
| May 21, 2025 | $123.0 | $120.9 | $2.10 | 92,918.0 | -1.73% |
| May 20, 2025 | $123.4 | $122.6 | $0.825 | 64,540.0 | -0.32% |
| May 19, 2025 | $123.7 | $122.1 | $1.58 | 77,974.0 | +0.08% |
| May 16, 2025 | $123.5 | $122.5 | $1.00 | 99,294.0 | +0.75% |
| May 15, 2025 | $122.6 | $121.2 | $1.39 | 68,867.0 | +0.93% |
| May 14, 2025 | $121.7 | $121.1 | $0.5995 | 121,579.0 | -0.07% |
| May 13, 2025 | $121.9 | $120.7 | $1.27 | 75,604.0 | +0.70% |
| May 12, 2025 | $120.7 | $119.5 | $1.15 | 58,077.0 | +3.26% |
| May 09, 2025 | $117.5 | $116.7 | $0.85 | 96,138.0 | -0.21% |
| May 08, 2025 | $118.2 | $116.5 | $1.72 | 64,289.0 | +0.86% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $124.3 | $120.9 | $3.42 | 376,343.0 | +1.61% |
| May, 2025 | $123.7 | $115.0 | $8.65 | 1,593,821.0 | +6.24% |
| Apr, 2025 | $116.5 | $99.48 | $17.01 | 3,379,850.0 | -0.03% |
| Mar, 2025 | $122.9 | $112.5 | $10.45 | 1,983,864.0 | -5.99% |
| Feb, 2025 | $125.7 | $120.1 | $5.63 | 2,579,101.0 | -1.86% |
| Jan, 2025 | $126.6 | $119.3 | $7.27 | 1,758,779.0 | +2.40% |
Msci Usa Esg Select Etf Stock (SUSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $127.2 | $120.7 | $6.46 | 1,546,470.0 | -2.89% |
| Nov, 2024 | $125.9 | $118.3 | $7.67 | 1,232,551.0 | +6.44% |
| Oct, 2024 | $122.4 | $118.0 | $4.37 | 1,507,136.0 | -1.97% |
| Sep, 2024 | $120.5 | $113.1 | $7.32 | 1,017,215.0 | +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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):