Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

118.31 +0.04 (+0.03%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 26.73 26.73 26.56 26.56 3,006 -0.16(-0.60%)
Apr 27, 2007 26.71 26.78 26.71 26.72 6,938 -0.02(-0.08%)
Apr 26, 2007 26.81 26.81 26.71 26.75 8,557 -0.03(-0.13%)
Apr 25, 2007 26.63 26.78 26.59 26.78 3,238 +0.30(+1.14%)
Apr 24, 2007 26.57 26.57 26.47 26.48 12,720 +0.01(+0.04%)
Apr 23, 2007 26.56 26.56 26.47 26.47 6,244 +0.01(+0.02%)
Apr 20, 2007 26.50 26.50 26.39 26.46 11,333 +0.19(+0.74%)
Apr 19, 2007 26.21 26.33 26.21 26.27 7,401 -0.07(-0.28%)
Apr 18, 2007 26.15 26.35 26.15 26.34 19,196 +0.10(+0.36%)
Apr 17, 2007 26.27 26.30 26.23 26.24 8,557 +0.08(+0.31%)
Apr 16, 2007 25.99 26.16 25.99 26.16 8,095 +0.28(+1.07%)
Apr 13, 2007 25.78 25.89 25.78 25.89 9,714 +0.12(+0.45%)
Apr 12, 2007 25.59 25.77 25.59 25.77 8,557 +0.11(+0.42%)
Apr 11, 2007 25.80 25.80 25.64 25.66 3,931 -0.09(-0.35%)
Apr 10, 2007 25.73 25.78 25.73 25.75 2,081 +0.02(+0.07%)
Apr 09, 2007 25.76 25.76 25.68 25.73 5,088 +0.05(+0.19%)
Apr 05, 2007 25.55 25.70 25.55 25.69 7,863 +0.11(+0.44%)
Apr 04, 2007 25.55 25.60 25.55 25.57 4,163 +0.01(+0.05%)
Apr 03, 2007 25.34 25.56 25.34 25.56 6,476 +0.24(+0.96%)
Apr 02, 2007 25.30 25.34 25.24 25.32 15,958 +0.01(+0.05%)
Mar 30, 2007 25.30 25.45 25.21 25.31 11,101 -0.04(-0.17%)
Mar 29, 2007 25.41 25.41 25.19 25.35 5,550 +0.10(+0.39%)
Mar 28, 2007 25.35 25.36 25.25 25.25 4,163 -0.21(-0.83%)
Mar 27, 2007 25.54 25.54 25.45 25.46 8,557 +0.00(+0.00%)
Mar 26, 2007 25.63 25.63 25.44 25.46 119,806 -0.14(-0.56%)
Mar 23, 2007 25.62 25.65 25.57 25.60 30,992 -0.06(-0.24%)
Mar 22, 2007 25.73 25.73 25.64 25.66 6,244 -0.05(-0.19%)
Mar 21, 2007 25.31 25.71 25.31 25.71 8,095 +0.39(+1.54%)
Mar 20, 2007 25.21 25.38 25.21 25.32 21,972 +0.13(+0.53%)
Mar 19, 2007 25.13 25.19 25.13 25.19 9,482 +0.22(+0.90%)
Mar 16, 2007 24.94 24.96 24.94 24.96 5,782 -0.04(-0.17%)
Mar 15, 2007 24.93 25.08 24.93 25.01 10,639 +0.14(+0.56%)
Mar 14, 2007 24.80 24.94 24.62 24.87 27,060 +0.12(+0.49%)
Mar 13, 2007 25.25 25.15 24.75 24.75 17,115 -0.50(-1.97%)
Mar 12, 2007 25.18 25.28 25.15 25.25 27,754 +0.05(+0.21%)
Mar 09, 2007 25.26 25.26 25.11 25.19 6,707 +0.06(+0.24%)
Mar 08, 2007 25.22 25.25 25.09 25.13 10,639 +0.13(+0.50%)
Mar 07, 2007 25.04 25.13 25.01 25.01 11,795 -0.01(-0.05%)
Mar 06, 2007 24.95 25.02 24.85 25.02 9,714 +0.35(+1.44%)
Mar 05, 2007 24.69 24.87 24.67 24.67 12,026 -0.20(-0.80%)
Mar 02, 2007 25.05 25.11 24.87 24.87 6,244 -0.32(-1.25%)
Mar 01, 2007 24.82 25.25 24.82 25.18 13,271 -0.12(-0.48%)
Feb 28, 2007 25.24 25.35 25.19 25.30 44,407 +0.15(+0.60%)
Feb 27, 2007 25.68 25.68 24.95 25.15 24,516 -0.81(-3.11%)
Feb 26, 2007 26.11 26.11 25.90 25.96 34,362 -0.05(-0.20%)
Feb 23, 2007 26.14 26.14 25.98 26.01 28,217 -0.11(-0.43%)
Feb 22, 2007 26.17 26.17 26.07 26.12 6,707 -0.03(-0.13%)
Feb 21, 2007 26.10 26.16 26.09 26.16 14,339 -0.01(-0.05%)
Feb 20, 2007 26.10 26.17 26.10 26.17 23,591 +0.05(+0.20%)
Feb 16, 2007 26.13 26.13 26.08 26.12 13,645 -0.06(-0.23%)
Feb 15, 2007 26.14 26.18 26.10 26.18 4,163 +0.07(+0.28%)
Feb 14, 2007 26.10 26.14 26.07 26.11 7,863 +0.23(+0.90%)
Feb 13, 2007 25.71 25.87 25.71 25.87 27,754 +0.17(+0.66%)
Feb 12, 2007 25.75 25.75 25.66 25.70 13,766 -0.10(-0.40%)
Feb 09, 2007 26.03 26.03 25.77 25.81 9,714 -0.16(-0.62%)
Feb 08, 2007 25.90 25.97 25.88 25.97 3,700 +0.04(+0.15%)
Feb 07, 2007 26.02 26.05 25.92 25.93 8,788 +0.00(+0.02%)
Feb 06, 2007 25.91 25.94 25.88 25.92 4,163 +0.03(+0.13%)
Feb 05, 2007 25.94 25.94 25.87 25.89 9,714 -0.06(-0.23%)
Feb 02, 2007 25.99 25.99 25.94 25.95 9,482 -0.00(-0.02%)
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.