Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.03 +0.54 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.17 42.17 41.89 42.12 68,924 +0.03(+0.07%)
Jan 30, 2017 42.40 42.40 41.91 42.09 53,203 -0.28(-0.66%)
Jan 27, 2017 42.60 42.60 42.33 42.37 43,511 -0.09(-0.21%)
Jan 26, 2017 42.68 42.70 42.38 42.46 23,871 -0.20(-0.48%)
Jan 25, 2017 42.51 42.66 42.50 42.66 48,722 +0.32(+0.76%)
Jan 24, 2017 42.11 42.42 42.02 42.34 34,601 +0.33(+0.78%)
Jan 23, 2017 41.92 42.06 41.81 42.01 29,913 +0.10(+0.25%)
Jan 20, 2017 41.92 42.11 41.90 41.90 28,592 +0.10(+0.24%)
Jan 19, 2017 42.07 42.10 41.78 41.80 268,126 -0.22(-0.52%)
Jan 18, 2017 41.96 42.05 41.81 42.02 29,287 +0.06(+0.15%)
Jan 17, 2017 41.93 42.06 41.87 41.96 36,337 -0.09(-0.21%)
Jan 13, 2017 42.05 42.05 42.05 0 +0.12(+0.29%)
Jan 12, 2017 42.01 42.01 41.65 41.93 35,509 -0.11(-0.27%)
Jan 11, 2017 41.83 42.04 41.80 42.04 17,974 +0.20(+0.49%)
Jan 10, 2017 41.98 42.06 41.84 41.84 45,436 -0.12(-0.29%)
Jan 09, 2017 42.20 42.20 41.93 41.96 71,680 -0.21(-0.50%)
Jan 06, 2017 42.11 42.22 41.95 42.17 67,128 +0.21(+0.50%)
Jan 05, 2017 42.14 42.14 41.79 41.96 43,904 -0.09(-0.22%)
Jan 04, 2017 42.01 42.14 41.98 42.05 61,417 +0.27(+0.65%)
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.