Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

119.50 -0.34 (-0.29%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.69 55.69 55.46 55.64 54,621 +0.32(+0.58%)
Mar 28, 2019 55.15 55.40 55.07 55.32 51,486 +0.31(+0.57%)
Mar 27, 2019 55.42 55.46 54.75 55.00 98,952 -0.28(-0.50%)
Mar 26, 2019 55.29 55.49 55.05 55.28 68,568 +0.40(+0.72%)
Mar 25, 2019 54.95 55.03 54.64 54.88 84,531 -0.07(-0.13%)
Mar 22, 2019 55.84 55.84 54.93 54.96 260,568 -1.04(-1.87%)
Mar 21, 2019 55.11 56.10 55.11 56.00 51,947 +0.62(+1.11%)
Mar 20, 2019 55.58 55.73 55.14 55.38 104,837 -0.25(-0.45%)
Mar 19, 2019 55.89 55.94 55.46 55.63 62,503 -0.03(-0.06%)
Mar 18, 2019 55.63 55.72 55.46 55.66 45,601 +0.18(+0.33%)
Mar 15, 2019 55.32 55.65 55.28 55.48 48,754 +0.32(+0.59%)
Mar 14, 2019 55.16 55.25 55.05 55.16 56,831 +0.07(+0.13%)
Mar 13, 2019 54.91 55.29 54.91 55.08 82,843 +0.39(+0.72%)
Mar 12, 2019 54.67 54.85 54.65 54.69 88,257 +0.17(+0.31%)
Mar 11, 2019 53.93 54.54 53.93 54.52 90,220 +0.83(+1.54%)
Mar 08, 2019 53.45 53.70 53.27 53.70 68,553 -0.04(-0.07%)
Mar 07, 2019 54.10 54.10 53.62 53.74 77,902 -0.45(-0.84%)
Mar 06, 2019 54.58 54.58 54.15 54.19 68,181 -0.38(-0.69%)
Mar 05, 2019 54.71 54.71 54.47 54.57 60,361 -0.07(-0.12%)
Mar 04, 2019 55.16 55.25 54.19 54.64 54,025 -0.26(-0.48%)
Mar 01, 2019 54.99 55.01 54.63 54.90 41,089 +0.37(+0.69%)
Feb 28, 2019 54.54 54.69 54.46 54.52 72,405 -0.16(-0.30%)
Feb 27, 2019 54.51 54.74 54.35 54.69 82,750 +0.14(+0.25%)
Feb 26, 2019 54.60 54.74 54.52 54.55 73,718 -0.05(-0.09%)
Feb 25, 2019 54.84 54.90 54.59 54.60 93,158 +0.11(+0.20%)
Feb 22, 2019 54.38 54.52 54.32 54.49 38,534 +0.32(+0.60%)
Feb 21, 2019 54.20 54.30 53.97 54.17 55,739 -0.08(-0.16%)
Feb 20, 2019 54.26 54.35 54.06 54.25 70,065 +0.08(+0.16%)
Feb 19, 2019 53.99 54.30 53.97 54.17 55,153 +0.18(+0.33%)
Feb 15, 2019 53.88 54.01 53.84 53.99 36,618 +0.47(+0.88%)
Feb 14, 2019 53.46 53.71 53.30 53.52 160,584 -0.15(-0.28%)
Feb 13, 2019 53.70 53.80 53.58 53.67 58,330 +0.18(+0.33%)
Feb 12, 2019 53.10 53.51 53.09 53.49 49,101 +0.72(+1.37%)
Feb 11, 2019 52.79 52.87 52.65 52.77 47,949 +0.19(+0.37%)
Feb 08, 2019 52.31 52.58 52.17 52.58 88,566 +0.01(+0.03%)
Feb 07, 2019 52.63 52.91 52.31 52.56 92,869 -0.48(-0.91%)
Feb 06, 2019 53.10 53.14 52.96 53.05 63,550 -0.02(-0.04%)
Feb 05, 2019 52.92 53.14 52.83 53.07 60,035 +0.28(+0.53%)
Feb 04, 2019 52.31 52.79 52.27 52.79 136,166 +0.42(+0.81%)
Feb 01, 2019 52.22 52.52 52.14 52.37 91,972 +0.09(+0.18%)
Jan 31, 2019 51.73 52.35 51.68 52.28 76,307 +0.50(+0.97%)
Jan 30, 2019 51.47 52.00 51.16 51.78 47,796 +0.77(+1.50%)
Jan 29, 2019 51.13 51.31 50.96 51.01 198,444 -0.10(-0.20%)
Jan 28, 2019 51.23 51.23 50.87 51.11 152,204 -0.45(-0.87%)
Jan 25, 2019 51.40 51.62 51.32 51.56 47,263 +0.58(+1.13%)
Jan 24, 2019 50.99 51.05 50.86 50.98 54,975 -0.01(-0.02%)
Jan 23, 2019 51.01 51.30 50.45 50.99 126,128 +0.09(+0.18%)
Jan 22, 2019 51.16 51.36 50.52 50.90 129,006 -0.70(-1.35%)
Jan 18, 2019 51.16 51.69 51.09 51.60 97,508 +0.76(+1.50%)
Jan 17, 2019 50.15 51.02 50.15 50.83 164,622 +0.39(+0.77%)
Jan 16, 2019 50.53 50.62 50.41 50.45 50,516 +0.10(+0.21%)
Jan 15, 2019 49.78 50.36 49.78 50.34 85,372 +0.52(+1.04%)
Jan 14, 2019 49.78 49.96 49.74 49.83 135,864 -0.30(-0.59%)
Jan 11, 2019 49.76 50.16 49.76 50.12 79,624 +0.03(+0.07%)
Jan 10, 2019 49.71 50.14 49.56 50.09 150,381 +0.21(+0.41%)
Jan 09, 2019 50.01 50.10 49.81 49.88 58,191 +0.17(+0.35%)
Jan 08, 2019 49.52 49.77 49.11 49.71 129,358 +0.51(+1.04%)
Jan 07, 2019 48.78 49.48 48.62 49.20 89,411 +0.53(+1.08%)
Jan 04, 2019 47.81 48.80 47.76 48.67 149,030 +1.63(+3.45%)
Jan 03, 2019 48.09 48.09 47.05 47.05 53,254 -1.26(-2.61%)
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.