Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.17 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.67 23.73 23.67 23.73 9,220 +0.01(+0.02%)
Mar 30, 2011 23.69 23.74 23.66 23.73 7,983 +0.21(+0.88%)
Mar 29, 2011 23.52 23.53 23.51 23.52 3,931 +0.00(+0.02%)
Mar 28, 2011 23.61 23.61 23.50 23.52 26,062 -0.06(-0.26%)
Mar 25, 2011 23.52 23.60 23.48 23.58 57,247 +0.16(+0.67%)
Mar 24, 2011 23.30 23.43 23.30 23.42 45,946 +0.22(+0.93%)
Mar 23, 2011 23.07 23.22 23.02 23.21 13,929 +0.10(+0.42%)
Mar 22, 2011 23.20 23.20 23.11 23.11 8,154 -0.09(-0.39%)
Mar 21, 2011 23.20 23.25 23.16 23.20 18,381 +0.33(+1.46%)
Mar 18, 2011 22.97 23.03 22.83 22.87 33,794 +0.17(+0.73%)
Mar 17, 2011 22.76 22.87 22.68 22.70 5,964 +0.15(+0.65%)
Mar 16, 2011 22.78 22.87 22.55 22.55 17,303 -0.35(-1.55%)
Mar 15, 2011 22.87 22.97 22.87 22.91 17,332 -0.27(-1.17%)
Mar 14, 2011 23.28 23.28 23.07 23.18 4,369 -0.19(-0.81%)
Mar 11, 2011 23.25 23.39 23.20 23.37 18,107 +0.11(+0.49%)
Mar 10, 2011 23.37 23.41 23.25 23.25 15,793 -0.34(-1.43%)
Mar 09, 2011 23.59 23.65 23.51 23.59 5,588 -0.06(-0.25%)
Mar 08, 2011 23.44 23.68 23.40 23.65 10,632 +0.20(+0.84%)
Mar 07, 2011 23.82 23.82 23.38 23.45 11,538 -0.17(-0.73%)
Mar 04, 2011 23.63 23.63 23.53 23.62 7,219 -0.20(-0.85%)
Mar 03, 2011 23.72 23.85 23.72 23.83 7,464 +0.43(+1.82%)
Mar 02, 2011 23.32 23.44 23.32 23.40 8,217 -0.03(-0.12%)
Mar 01, 2011 23.86 23.86 23.41 23.43 5,661 -0.35(-1.49%)
Feb 28, 2011 23.75 23.78 23.64 23.78 5,614 +0.18(+0.75%)
Feb 25, 2011 23.40 23.62 23.40 23.60 26,613 +0.26(+1.09%)
Feb 24, 2011 23.26 23.35 23.14 23.35 15,230 -0.03(-0.14%)
Feb 23, 2011 23.53 23.53 23.21 23.38 7,037 -0.12(-0.50%)
Feb 22, 2011 23.78 23.83 23.46 23.50 18,854 -0.50(-2.07%)
Feb 18, 2011 23.99 24.05 23.95 24.00 14,337 +0.05(+0.19%)
Feb 17, 2011 23.87 23.95 23.87 23.95 3,112 +0.09(+0.36%)
Feb 16, 2011 23.84 23.87 23.80 23.86 6,214 +0.19(+0.80%)
Feb 15, 2011 23.76 23.76 23.65 23.67 5,027 -0.12(-0.49%)
Feb 14, 2011 23.74 23.79 23.74 23.79 6,229 +0.04(+0.17%)
Feb 11, 2011 23.56 23.77 23.51 23.75 6,396 +0.14(+0.61%)
Feb 10, 2011 23.48 23.60 23.48 23.60 5,612 +0.12(+0.51%)
Feb 09, 2011 23.59 23.59 23.48 23.48 3,791 -0.12(-0.52%)
Feb 08, 2011 23.52 23.61 23.52 23.61 10,421 +0.04(+0.17%)
Feb 07, 2011 23.48 23.65 23.48 23.57 9,763 +0.15(+0.63%)
Feb 04, 2011 23.41 23.44 23.33 23.42 17,155 +0.06(+0.24%)
Feb 03, 2011 23.26 23.37 23.21 23.36 20,020 +0.10(+0.41%)
Feb 02, 2011 23.27 23.28 23.22 23.27 21,828 -0.00(-0.02%)
Feb 01, 2011 22.99 23.32 22.99 23.27 30,196 +0.31(+1.35%)
Jan 31, 2011 22.92 22.98 22.81 22.96 17,170 +0.14(+0.63%)
Jan 28, 2011 23.30 23.33 22.80 22.82 9,746 -0.39(-1.67%)
Jan 27, 2011 23.21 23.25 23.13 23.20 7,401 -0.01(-0.06%)
Jan 26, 2011 23.18 23.26 23.15 23.22 6,464 +0.21(+0.91%)
Jan 25, 2011 23.06 23.08 22.98 23.01 3,898 -0.11(-0.47%)
Jan 24, 2011 22.99 23.14 22.99 23.12 15,694 +0.09(+0.41%)
Jan 21, 2011 23.17 23.17 23.02 23.02 151,263 -0.01(-0.02%)
Jan 20, 2011 22.94 23.05 22.90 23.03 28,336 +0.00(+0.01%)
Jan 19, 2011 23.24 23.24 23.00 23.03 11,390 -0.25(-1.06%)
Jan 18, 2011 23.23 23.27 23.19 23.27 12,679 +0.13(+0.55%)
Jan 14, 2011 23.05 23.15 23.05 23.15 4,007 +0.11(+0.46%)
Jan 13, 2011 23.06 23.12 23.01 23.04 45,310 -0.02(-0.07%)
Jan 12, 2011 23.05 23.09 23.03 23.06 10,018 +0.17(+0.76%)
Jan 11, 2011 22.85 22.91 22.83 22.88 7,418 +0.05(+0.20%)
Jan 10, 2011 22.71 22.84 22.71 22.84 10,555 +0.04(+0.16%)
Jan 07, 2011 22.87 22.87 22.69 22.80 10,071 +0.01(+0.03%)
Jan 06, 2011 22.92 22.92 22.79 22.79 7,292 -0.08(-0.35%)
Jan 05, 2011 22.74 22.89 22.74 22.88 8,768 +0.08(+0.37%)
Jan 04, 2011 22.90 22.90 22.69 22.79 7,758 -0.08(-0.36%)
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.