Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.98 +0.63 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.07 42.07 41.79 42.01 69,090 +0.03(+0.07%)
Jan 30, 2017 42.30 42.30 41.81 41.99 53,331 -0.28(-0.66%)
Jan 27, 2017 42.49 42.49 42.23 42.26 43,616 -0.09(-0.21%)
Jan 26, 2017 42.57 42.60 42.27 42.35 23,929 -0.20(-0.48%)
Jan 25, 2017 42.41 42.56 42.40 42.56 48,840 +0.32(+0.76%)
Jan 24, 2017 42.01 42.32 41.92 42.23 34,684 +0.32(+0.78%)
Jan 23, 2017 41.82 41.96 41.71 41.91 29,985 +0.10(+0.25%)
Jan 20, 2017 41.82 42.01 41.80 41.80 28,661 +0.10(+0.24%)
Jan 19, 2017 41.97 41.99 41.68 41.70 268,771 -0.22(-0.53%)
Jan 18, 2017 41.85 41.95 41.71 41.92 29,358 +0.06(+0.15%)
Jan 17, 2017 41.83 41.96 41.77 41.86 36,424 -0.09(-0.21%)
Jan 13, 2017 41.95 41.95 41.95 0 +0.12(+0.29%)
Jan 12, 2017 41.90 41.90 41.55 41.83 35,594 -0.11(-0.27%)
Jan 11, 2017 41.73 41.94 41.70 41.94 18,017 +0.20(+0.49%)
Jan 10, 2017 41.88 41.96 41.74 41.74 45,546 -0.12(-0.29%)
Jan 09, 2017 42.10 42.10 41.83 41.86 71,852 -0.21(-0.50%)
Jan 06, 2017 42.01 42.12 41.85 42.07 67,289 +0.21(+0.50%)
Jan 05, 2017 42.04 42.04 41.69 41.86 44,010 -0.09(-0.23%)
Jan 04, 2017 41.91 42.04 41.88 41.95 61,565 +0.27(+0.65%)
Jan 03, 2017 41.70 41.81 41.44 41.68 54,805 +0.35(+0.84%)
Dec 30, 2016 41.34 41.34 41.34 0 -0.15(-0.37%)
Dec 29, 2016 41.55 41.63 41.42 41.49 16,935 +0.00(+0.00%)
Dec 28, 2016 41.81 41.82 41.42 41.49 90,143 -0.33(-0.78%)
Dec 27, 2016 41.84 41.91 41.80 41.82 134,844 +0.12(+0.29%)
Dec 23, 2016 41.70 41.70 41.70 0 +0.02(+0.04%)
Dec 22, 2016 41.73 41.75 41.60 41.68 81,042 -0.10(-0.24%)
Dec 21, 2016 41.90 41.91 41.76 41.78 56,053 -0.16(-0.37%)
Dec 20, 2016 41.94 42.00 41.83 41.93 86,049 +0.15(+0.36%)
Dec 19, 2016 41.82 41.89 41.72 41.79 27,330 +0.07(+0.16%)
Dec 16, 2016 42.03 42.03 41.69 41.72 40,796 -0.17(-0.40%)
Dec 15, 2016 41.68 42.01 41.68 41.89 45,935 +0.13(+0.31%)
Dec 14, 2016 42.19 42.19 41.64 41.76 39,832 -0.42(-1.01%)
Dec 13, 2016 42.04 42.24 42.03 42.18 66,659 +0.28(+0.67%)
Dec 12, 2016 41.90 41.98 41.82 41.90 49,014 +0.00(+0.00%)
Dec 09, 2016 41.75 41.91 41.75 41.90 111,494 +0.25(+0.60%)
Dec 08, 2016 41.64 41.76 41.48 41.65 83,231 +0.13(+0.32%)
Dec 07, 2016 40.99 41.56 40.95 41.52 28,858 +0.59(+1.44%)
Dec 06, 2016 40.79 40.93 40.74 40.93 41,878 +0.10(+0.25%)
Dec 05, 2016 40.75 40.85 40.65 40.83 27,109 +0.34(+0.84%)
Dec 02, 2016 40.56 40.64 40.45 40.49 68,252 -0.02(-0.05%)
Dec 01, 2016 40.70 40.75 40.47 40.51 54,008 -0.14(-0.34%)
Nov 30, 2016 40.90 40.92 40.65 40.65 44,642 -0.18(-0.45%)
Nov 29, 2016 40.70 40.95 40.70 40.83 24,112 +0.06(+0.14%)
Nov 28, 2016 40.99 40.99 40.74 40.77 38,282 -0.17(-0.43%)
Nov 25, 2016 40.94 40.96 40.85 40.95 11,615 +0.14(+0.35%)
Nov 23, 2016 40.80 40.80 40.80 0 -0.02(-0.04%)
Nov 22, 2016 40.87 40.87 40.64 40.82 38,745 +0.03(+0.07%)
Nov 21, 2016 40.76 40.79 40.64 40.79 35,211 +0.21(+0.53%)
Nov 18, 2016 40.84 40.84 40.56 40.58 37,560 -0.17(-0.43%)
Nov 17, 2016 40.79 40.79 40.60 40.75 131,568 +0.14(+0.35%)
Nov 16, 2016 40.60 40.69 40.53 40.61 39,946 -0.01(-0.03%)
Nov 15, 2016 40.53 40.62 40.38 40.62 52,557 +0.25(+0.62%)
Nov 14, 2016 40.56 40.56 40.20 40.37 16,278 -0.00(-0.01%)
Nov 11, 2016 40.23 40.40 40.22 40.38 26,458 -0.03(-0.08%)
Nov 10, 2016 40.78 40.78 40.25 40.41 108,981 -0.05(-0.13%)
Nov 09, 2016 39.72 40.59 39.72 40.46 65,660 +0.31(+0.76%)
Nov 08, 2016 39.91 40.27 39.83 40.15 48,652 +0.17(+0.44%)
Nov 07, 2016 39.72 39.98 39.61 39.98 31,875 +0.95(+2.44%)
Nov 04, 2016 38.94 39.32 38.94 39.03 34,990 +0.02(+0.05%)
Nov 03, 2016 39.27 39.27 38.94 39.01 40,816 -0.17(-0.43%)
Nov 02, 2016 39.18 39.33 39.16 39.18 19,422 -0.05(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.