Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.98 +0.63 (+0.56%)
Official Closing Price Updated: 4:10 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 42.02 69,084 +0.03(+0.07%)
Jan 30, 2017 42.30 42.30 41.81 41.99 53,327 -0.28(-0.66%)
Jan 27, 2017 42.50 42.50 42.23 42.27 43,612 -0.09(-0.21%)
Jan 26, 2017 42.58 42.60 42.28 42.36 23,927 -0.20(-0.48%)
Jan 25, 2017 42.42 42.56 42.40 42.56 48,836 +0.32(+0.76%)
Jan 24, 2017 42.01 42.32 41.92 42.24 34,681 +0.32(+0.78%)
Jan 23, 2017 41.83 41.97 41.71 41.91 29,983 +0.10(+0.25%)
Jan 20, 2017 41.82 42.01 41.80 41.81 28,658 +0.10(+0.24%)
Jan 19, 2017 41.98 42.00 41.68 41.71 268,748 -0.22(-0.53%)
Jan 18, 2017 41.86 41.95 41.71 41.93 29,355 +0.06(+0.15%)
Jan 17, 2017 41.84 41.97 41.78 41.86 36,421 -0.09(-0.21%)
Jan 13, 2017 41.95 41.95 41.95 0 +0.12(+0.29%)
Jan 12, 2017 41.91 41.91 41.56 41.83 35,591 -0.11(-0.27%)
Jan 11, 2017 41.74 41.95 41.71 41.95 18,016 +0.20(+0.49%)
Jan 10, 2017 41.89 41.96 41.74 41.74 45,542 -0.12(-0.29%)
Jan 09, 2017 42.10 42.10 41.84 41.86 71,846 -0.21(-0.50%)
Jan 06, 2017 42.02 42.13 41.85 42.07 67,283 +0.21(+0.50%)
Jan 05, 2017 42.05 42.05 41.69 41.86 44,006 -0.09(-0.22%)
Jan 04, 2017 41.92 42.04 41.89 41.96 61,559 +0.27(+0.65%)
Jan 03, 2017 41.71 41.81 41.44 41.69 54,800 +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 16,934 +0.00(+0.00%)
Dec 28, 2016 41.81 41.82 41.43 41.49 90,136 -0.33(-0.78%)
Dec 27, 2016 41.85 41.91 41.81 41.82 134,832 +0.12(+0.29%)
Dec 23, 2016 41.70 41.70 41.70 0 +0.02(+0.04%)
Dec 22, 2016 41.74 41.75 41.60 41.68 81,035 -0.10(-0.24%)
Dec 21, 2016 41.90 41.92 41.76 41.78 56,049 -0.16(-0.37%)
Dec 20, 2016 41.94 42.00 41.84 41.94 86,041 +0.15(+0.36%)
Dec 19, 2016 41.83 41.89 41.72 41.79 27,328 +0.07(+0.16%)
Dec 16, 2016 42.04 42.04 41.69 41.72 40,792 -0.17(-0.40%)
Dec 15, 2016 41.68 42.01 41.68 41.89 45,931 +0.13(+0.31%)
Dec 14, 2016 42.19 42.19 41.64 41.76 39,828 -0.42(-1.01%)
Dec 13, 2016 42.04 42.25 42.04 42.19 66,654 +0.28(+0.67%)
Dec 12, 2016 41.91 41.98 41.82 41.91 49,010 +0.00(+0.00%)
Dec 09, 2016 41.75 41.92 41.75 41.91 111,485 +0.25(+0.60%)
Dec 08, 2016 41.64 41.76 41.49 41.66 83,224 +0.13(+0.32%)
Dec 07, 2016 40.99 41.56 40.95 41.53 28,855 +0.59(+1.44%)
Dec 06, 2016 40.79 40.94 40.74 40.94 41,874 +0.10(+0.25%)
Dec 05, 2016 40.75 40.86 40.65 40.83 27,107 +0.34(+0.84%)
Dec 02, 2016 40.56 40.64 40.45 40.49 68,246 -0.02(-0.05%)
Dec 01, 2016 40.71 40.76 40.48 40.51 54,004 -0.14(-0.34%)
Nov 30, 2016 40.90 40.93 40.65 40.65 44,638 -0.18(-0.45%)
Nov 29, 2016 40.70 40.95 40.70 40.83 24,110 +0.06(+0.14%)
Nov 28, 2016 40.99 40.99 40.74 40.77 38,279 -0.17(-0.43%)
Nov 25, 2016 40.94 40.96 40.86 40.95 11,614 +0.14(+0.35%)
Nov 23, 2016 40.81 40.81 40.81 0 -0.02(-0.04%)
Nov 22, 2016 40.87 40.87 40.64 40.82 38,742 +0.03(+0.07%)
Nov 21, 2016 40.77 40.80 40.65 40.80 35,208 +0.21(+0.53%)
Nov 18, 2016 40.85 40.85 40.56 40.58 37,556 -0.17(-0.43%)
Nov 17, 2016 40.79 40.79 40.60 40.76 131,557 +0.14(+0.35%)
Nov 16, 2016 40.60 40.69 40.53 40.61 39,942 -0.01(-0.03%)
Nov 15, 2016 40.53 40.63 40.38 40.63 52,552 +0.25(+0.62%)
Nov 14, 2016 40.56 40.56 40.20 40.38 16,277 -0.00(-0.01%)
Nov 11, 2016 40.24 40.40 40.22 40.38 26,456 -0.03(-0.08%)
Nov 10, 2016 40.79 40.79 40.25 40.41 108,971 -0.05(-0.13%)
Nov 09, 2016 39.72 40.59 39.72 40.46 65,654 +0.31(+0.76%)
Nov 08, 2016 39.92 40.27 39.83 40.16 48,648 +0.17(+0.44%)
Nov 07, 2016 39.72 39.98 39.61 39.98 31,872 +0.95(+2.44%)
Nov 04, 2016 38.95 39.33 38.95 39.03 34,987 +0.02(+0.05%)
Nov 03, 2016 39.27 39.27 38.95 39.01 40,812 -0.17(-0.43%)
Nov 02, 2016 39.18 39.33 39.16 39.18 19,421 -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.