Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.48 +0.35 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.75 21.76 21.70 21.76 1,418,898 +0.12(+0.56%)
May 30, 2006 21.84 21.84 21.64 21.64 16,564 -0.28(-1.25%)
May 26, 2006 21.86 21.91 21.83 21.91 5,191 +0.11(+0.50%)
May 25, 2006 21.75 21.80 21.68 21.80 8,158 +0.17(+0.80%)
May 24, 2006 21.54 21.70 21.42 21.63 42,030 +0.10(+0.45%)
May 23, 2006 21.82 21.82 21.53 21.53 10,631 -0.07(-0.32%)
May 22, 2006 21.65 21.68 21.51 21.60 41,783 -0.06(-0.26%)
May 19, 2006 21.70 21.72 21.62 21.66 11,620 +0.07(+0.34%)
May 18, 2006 21.76 21.76 21.59 21.59 13,350 -0.13(-0.61%)
May 17, 2006 21.89 21.89 21.72 21.72 12,856 -0.32(-1.45%)
May 16, 2006 22.13 22.13 22.02 22.04 9,889 -0.05(-0.22%)
May 15, 2006 22.02 22.10 21.99 22.09 4,697 +0.05(+0.22%)
May 12, 2006 22.12 22.12 22.04 22.04 23,487 -0.20(-0.89%)
May 11, 2006 22.31 22.31 22.24 22.24 13,103 -0.23(-1.04%)
May 10, 2006 22.50 22.50 22.44 22.47 33,871 -0.05(-0.22%)
May 09, 2006 22.58 22.58 22.52 22.52 7,664 -0.05(-0.23%)
May 08, 2006 22.60 22.60 22.57 22.57 6,675 +0.03(+0.13%)
May 05, 2006 22.45 22.55 22.45 22.55 7,664 +0.17(+0.78%)
May 04, 2006 22.35 22.39 22.35 22.37 3,708 +0.07(+0.31%)
May 03, 2006 22.36 22.36 22.26 22.30 74,913 -0.04(-0.20%)
May 02, 2006 22.36 22.39 22.32 22.35 6,922 +0.08(+0.36%)
May 01, 2006 22.40 22.42 22.27 22.27 17,306 -0.09(-0.42%)
Apr 28, 2006 22.38 22.48 22.36 22.36 21,262 -0.13(-0.56%)
Apr 27, 2006 22.26 22.54 22.26 22.48 10,878 +0.11(+0.49%)
Apr 26, 2006 22.39 22.44 22.34 22.38 18,790 +0.05(+0.24%)
Apr 25, 2006 22.40 22.40 22.29 22.32 5,933 -0.07(-0.33%)
Apr 24, 2006 22.31 22.41 22.31 22.40 35,107 -0.04(-0.16%)
Apr 21, 2006 22.57 22.57 22.43 22.43 21,509 -0.02(-0.09%)
Apr 20, 2006 22.48 22.50 22.45 22.45 5,933 +0.05(+0.22%)
Apr 19, 2006 22.42 22.43 22.32 22.40 21,262 +0.01(+0.05%)
Apr 18, 2006 22.02 22.40 22.02 22.39 21,756 +0.38(+1.73%)
Apr 17, 2006 22.14 22.14 21.99 22.01 11,372 -0.08(-0.38%)
Apr 13, 2006 22.08 22.13 22.07 22.10 21,509 +0.01(+0.05%)
Apr 12, 2006 22.13 22.13 22.08 22.08 14,339 +0.04(+0.18%)
Apr 11, 2006 22.20 22.20 22.01 22.04 26,207 -0.13(-0.60%)
Apr 10, 2006 22.27 22.29 22.16 22.18 21,015 -0.02(-0.07%)
Apr 07, 2006 22.23 22.23 22.19 22.19 2,225 -0.23(-1.01%)
Apr 06, 2006 22.42 22.45 22.34 22.42 122,629 -0.02(-0.11%)
Apr 05, 2006 22.38 22.45 22.38 22.44 7,417 +0.06(+0.29%)
Apr 04, 2006 22.33 22.38 22.24 22.38 18,295 +0.13(+0.56%)
Apr 03, 2006 22.40 22.45 22.25 22.25 7,169 +0.02(+0.07%)
Mar 31, 2006 22.33 22.33 22.19 22.24 7,911 -0.08(-0.34%)
Mar 30, 2006 22.37 22.37 22.29 22.31 14,834 -0.00(-0.02%)
Mar 29, 2006 22.26 22.34 22.16 22.32 12,361 +0.18(+0.80%)
Mar 28, 2006 22.31 22.35 22.11 22.14 19,284 -0.14(-0.62%)
Mar 27, 2006 22.32 22.32 22.26 22.28 16,070 -0.04(-0.18%)
Mar 24, 2006 22.35 22.35 22.26 22.32 5,191 -0.02(-0.07%)
Mar 23, 2006 22.35 22.39 22.33 22.33 9,395 -0.04(-0.18%)
Mar 22, 2006 22.32 22.39 22.31 22.38 5,933 +0.14(+0.62%)
Mar 21, 2006 22.39 22.46 22.24 22.24 19,531 -0.11(-0.47%)
Mar 20, 2006 22.36 22.36 22.34 22.34 2,472 -0.00(-0.02%)
Mar 17, 2006 22.36 22.36 22.31 22.35 3,955 +0.03(+0.13%)
Mar 16, 2006 22.31 22.37 22.30 22.32 27,937 +0.06(+0.25%)
Mar 15, 2006 22.14 22.29 22.14 22.26 12,856 +0.13(+0.57%)
Mar 14, 2006 21.98 22.17 21.98 22.14 14,587 +0.18(+0.81%)
Mar 13, 2006 22.02 22.03 21.96 21.96 20,026 +0.02(+0.09%)
Mar 10, 2006 21.82 21.99 21.82 21.94 14,339 +0.12(+0.54%)
Mar 09, 2006 21.95 21.95 21.81 21.82 8,653 -0.09(-0.42%)
Mar 08, 2006 21.81 21.91 21.81 21.91 3,708 +0.04(+0.18%)
Mar 07, 2006 21.88 21.91 21.82 21.87 16,070 -0.05(-0.24%)
Mar 06, 2006 22.06 22.06 21.91 21.93 11,620 -0.15(-0.66%)
Mar 03, 2006 22.12 22.19 22.06 22.07 7,911 -0.04(-0.20%)
Mar 02, 2006 22.16 22.16 22.07 22.12 20,026 -0.05(-0.22%)
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.