Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

118.00 -2.12 (-1.76%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 39.70 39.78 39.60 39.61 66,399 -0.15(-0.37%)
Feb 26, 2015 39.82 39.82 39.65 39.75 17,981 -0.05(-0.14%)
Feb 25, 2015 39.79 39.98 39.78 39.81 8,391 -0.12(-0.29%)
Feb 24, 2015 39.75 39.94 39.75 39.92 12,689 +0.21(+0.52%)
Feb 23, 2015 39.76 39.76 39.67 39.72 8,647 -0.00(-0.00%)
Feb 20, 2015 39.49 39.80 39.36 39.72 21,102 +0.20(+0.52%)
Feb 19, 2015 39.61 39.64 39.48 39.51 32,073 -0.16(-0.40%)
Feb 18, 2015 39.51 39.67 39.45 39.67 21,210 +0.20(+0.49%)
Feb 17, 2015 39.39 39.55 39.39 39.48 27,820 +0.04(+0.09%)
Feb 13, 2015 39.42 39.44 39.44 39.44 23,127 +0.08(+0.22%)
Feb 12, 2015 39.20 39.39 39.19 39.36 14,655 +0.33(+0.84%)
Feb 11, 2015 39.06 39.09 38.84 39.03 14,446 -0.03(-0.08%)
Feb 10, 2015 38.75 39.07 38.71 39.06 21,869 +0.44(+1.13%)
Feb 09, 2015 38.54 38.77 38.52 38.62 25,201 -0.09(-0.22%)
Feb 06, 2015 39.01 39.13 38.70 38.71 21,076 -0.25(-0.63%)
Feb 05, 2015 38.80 39.00 38.69 38.95 56,546 +0.37(+0.95%)
Feb 04, 2015 38.70 38.78 38.58 38.59 19,098 -0.13(-0.34%)
Feb 03, 2015 38.35 38.72 38.35 38.72 17,792 +0.87(+2.30%)
Feb 02, 2015 37.91 38.01 37.54 37.85 31,107 +0.09(+0.24%)
Jan 30, 2015 38.16 38.22 37.76 37.76 24,105 -0.59(-1.55%)
Jan 29, 2015 38.10 38.36 37.82 38.35 24,041 +0.36(+0.96%)
Jan 28, 2015 38.65 38.71 37.99 37.99 23,814 -0.53(-1.38%)
Jan 27, 2015 38.68 38.70 38.30 38.52 19,525 -0.42(-1.07%)
Jan 26, 2015 38.83 39.02 38.83 38.94 4,863 +0.01(+0.03%)
Jan 23, 2015 39.11 39.14 38.92 38.92 15,583 -0.24(-0.60%)
Jan 22, 2015 38.78 39.18 38.51 39.16 25,340 +0.63(+1.64%)
Jan 21, 2015 38.41 38.70 38.25 38.53 27,800 +0.13(+0.33%)
Jan 20, 2015 38.38 38.45 38.07 38.40 19,776 +0.12(+0.31%)
Jan 16, 2015 37.84 38.28 37.76 38.28 9,913 +0.44(+1.15%)
Jan 15, 2015 38.22 38.33 37.85 37.85 11,746 -0.31(-0.81%)
Jan 14, 2015 37.93 38.18 37.81 38.16 14,867 -0.21(-0.54%)
Jan 13, 2015 38.77 39.04 38.18 38.36 49,527 -0.10(-0.27%)
Jan 12, 2015 38.66 38.66 38.37 38.47 10,319 -0.44(-1.14%)
Jan 09, 2015 39.25 39.25 38.74 38.91 40,734 -0.15(-0.38%)
Jan 08, 2015 38.61 39.18 38.61 39.06 38,146 +0.61(+1.58%)
Jan 07, 2015 38.35 38.50 38.08 38.45 18,087 +0.42(+1.10%)
Jan 06, 2015 38.49 38.54 37.85 38.04 18,162 -0.36(-0.95%)
Jan 05, 2015 38.94 38.94 38.31 38.40 29,712 -0.69(-1.75%)
Jan 02, 2015 39.16 39.31 38.85 39.09 72,070 -0.01(-0.02%)
Dec 31, 2014 39.70 39.09 39.09 39.09 17,400 -0.48(-1.20%)
Dec 30, 2014 39.62 39.72 39.52 39.57 103,166 -0.24(-0.61%)
Dec 29, 2014 39.69 39.81 39.69 39.81 7,400 +0.08(+0.21%)
Dec 26, 2014 39.77 39.80 39.72 39.73 5,085 +0.04(+0.09%)
Dec 24, 2014 39.74 39.69 39.69 39.69 8,590 -0.01(-0.03%)
Dec 23, 2014 39.77 39.80 39.69 39.70 15,412 +0.14(+0.36%)
Dec 22, 2014 39.88 39.88 39.40 39.56 30,635 +0.06(+0.16%)
Dec 19, 2014 39.48 39.58 39.26 39.50 60,995 +0.43(+1.10%)
Dec 18, 2014 38.88 39.07 38.75 39.07 23,153 +0.86(+2.25%)
Dec 17, 2014 37.69 38.28 37.60 38.21 36,725 +0.61(+1.63%)
Dec 16, 2014 37.62 38.17 37.56 37.60 39,263 -0.12(-0.32%)
Dec 15, 2014 38.21 38.29 37.72 37.72 14,141 -0.34(-0.89%)
Dec 12, 2014 38.41 38.49 38.06 38.06 17,767 -0.53(-1.39%)
Dec 11, 2014 38.88 38.99 38.59 38.59 9,543 +0.06(+0.16%)
Dec 10, 2014 38.97 38.97 38.47 38.53 91,645 -0.55(-1.40%)
Dec 09, 2014 38.71 39.09 38.61 39.08 16,800 +0.06(+0.15%)
Dec 08, 2014 39.36 39.39 38.95 39.02 17,915 -0.41(-1.05%)
Dec 05, 2014 39.50 39.50 39.33 39.43 9,221 +0.06(+0.15%)
Dec 04, 2014 39.40 39.46 39.28 39.37 19,051 -0.06(-0.14%)
Dec 03, 2014 39.32 39.43 39.27 39.43 62,277 +0.18(+0.46%)
Dec 02, 2014 39.04 39.31 39.02 39.25 48,352 +0.21(+0.53%)
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.