Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

117.84 -0.43 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 54,616 +0.32(+0.58%)
Mar 28, 2019 55.15 55.41 55.07 55.32 51,482 +0.31(+0.57%)
Mar 27, 2019 55.43 55.47 54.75 55.01 98,943 -0.28(-0.50%)
Mar 26, 2019 55.30 55.50 55.06 55.29 68,562 +0.40(+0.72%)
Mar 25, 2019 54.95 55.04 54.64 54.89 84,524 -0.07(-0.13%)
Mar 22, 2019 55.84 55.84 54.94 54.96 260,545 -1.04(-1.87%)
Mar 21, 2019 55.12 56.10 55.12 56.00 51,943 +0.62(+1.11%)
Mar 20, 2019 55.59 55.74 55.14 55.39 104,828 -0.25(-0.45%)
Mar 19, 2019 55.90 55.95 55.47 55.64 62,497 -0.03(-0.06%)
Mar 18, 2019 55.64 55.72 55.46 55.67 45,597 +0.18(+0.33%)
Mar 15, 2019 55.32 55.65 55.28 55.49 48,749 +0.32(+0.59%)
Mar 14, 2019 55.17 55.26 55.05 55.16 56,826 +0.07(+0.13%)
Mar 13, 2019 54.91 55.29 54.91 55.09 82,836 +0.39(+0.72%)
Mar 12, 2019 54.67 54.85 54.66 54.70 88,250 +0.17(+0.31%)
Mar 11, 2019 53.93 54.55 53.93 54.53 90,212 +0.83(+1.54%)
Mar 08, 2019 53.46 53.70 53.28 53.70 68,547 -0.04(-0.07%)
Mar 07, 2019 54.11 54.11 53.62 53.74 77,895 -0.45(-0.84%)
Mar 06, 2019 54.58 54.58 54.15 54.19 68,175 -0.38(-0.69%)
Mar 05, 2019 54.71 54.71 54.47 54.57 60,356 -0.07(-0.12%)
Mar 04, 2019 55.16 55.25 54.20 54.64 54,020 -0.26(-0.48%)
Mar 01, 2019 54.99 55.01 54.63 54.90 41,086 +0.37(+0.69%)
Feb 28, 2019 54.55 54.70 54.47 54.53 72,399 -0.16(-0.30%)
Feb 27, 2019 54.52 54.74 54.35 54.69 82,742 +0.14(+0.25%)
Feb 26, 2019 54.60 54.74 54.52 54.56 73,712 -0.05(-0.09%)
Feb 25, 2019 54.84 54.90 54.59 54.60 93,150 +0.11(+0.20%)
Feb 22, 2019 54.38 54.53 54.33 54.49 38,531 +0.32(+0.60%)
Feb 21, 2019 54.21 54.30 53.97 54.17 55,734 -0.08(-0.16%)
Feb 20, 2019 54.26 54.36 54.06 54.26 70,059 +0.08(+0.16%)
Feb 19, 2019 53.99 54.31 53.97 54.17 55,149 +0.18(+0.33%)
Feb 15, 2019 53.89 54.01 53.84 53.99 36,615 +0.47(+0.88%)
Feb 14, 2019 53.46 53.71 53.31 53.52 160,570 -0.15(-0.28%)
Feb 13, 2019 53.70 53.80 53.59 53.67 58,325 +0.18(+0.33%)
Feb 12, 2019 53.11 53.52 53.09 53.50 49,096 +0.72(+1.37%)
Feb 11, 2019 52.80 52.87 52.65 52.78 47,945 +0.19(+0.37%)
Feb 08, 2019 52.31 52.58 52.18 52.58 88,558 +0.01(+0.03%)
Feb 07, 2019 52.63 52.92 52.31 52.57 92,861 -0.48(-0.91%)
Feb 06, 2019 53.11 53.14 52.96 53.05 63,545 -0.02(-0.04%)
Feb 05, 2019 52.92 53.15 52.84 53.08 60,030 +0.28(+0.53%)
Feb 04, 2019 52.31 52.80 52.28 52.80 136,155 +0.42(+0.81%)
Feb 01, 2019 52.23 52.52 52.15 52.38 91,965 +0.09(+0.18%)
Jan 31, 2019 51.74 52.35 51.69 52.28 76,301 +0.50(+0.97%)
Jan 30, 2019 51.47 52.00 51.16 51.78 47,791 +0.77(+1.50%)
Jan 29, 2019 51.14 51.31 50.97 51.01 198,427 -0.10(-0.20%)
Jan 28, 2019 51.23 51.23 50.88 51.12 152,191 -0.45(-0.87%)
Jan 25, 2019 51.41 51.62 51.33 51.56 47,259 +0.58(+1.13%)
Jan 24, 2019 51.00 51.06 50.86 50.99 54,970 -0.01(-0.02%)
Jan 23, 2019 51.02 51.31 50.46 51.00 126,117 +0.09(+0.18%)
Jan 22, 2019 51.16 51.37 50.53 50.91 128,995 -0.70(-1.35%)
Jan 18, 2019 51.17 51.70 51.09 51.60 97,499 +0.76(+1.50%)
Jan 17, 2019 50.15 51.02 50.15 50.84 164,608 +0.39(+0.77%)
Jan 16, 2019 50.53 50.62 50.42 50.45 50,512 +0.10(+0.21%)
Jan 15, 2019 49.78 50.37 49.78 50.35 85,365 +0.52(+1.04%)
Jan 14, 2019 49.79 49.96 49.75 49.83 135,852 -0.30(-0.59%)
Jan 11, 2019 49.76 50.16 49.76 50.13 79,617 +0.03(+0.07%)
Jan 10, 2019 49.71 50.14 49.57 50.09 150,369 +0.21(+0.41%)
Jan 09, 2019 50.01 50.11 49.81 49.89 58,187 +0.17(+0.35%)
Jan 08, 2019 49.53 49.78 49.11 49.71 129,347 +0.51(+1.04%)
Jan 07, 2019 48.79 49.48 48.63 49.20 89,404 +0.53(+1.08%)
Jan 04, 2019 47.82 48.80 47.76 48.67 149,017 +1.63(+3.45%)
Jan 03, 2019 48.10 48.10 47.05 47.05 53,250 -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.