Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

118.69 +0.42 (+0.36%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.12 23.15 22.78 22.78 4,914 -0.34(-1.48%)
Apr 29, 2010 23.00 23.17 23.00 23.12 14,130 +0.22(+0.98%)
Apr 28, 2010 22.83 22.91 22.77 22.90 16,441 -0.00(-0.02%)
Apr 27, 2010 23.12 23.22 22.82 22.90 77,566 -0.36(-1.57%)
Apr 26, 2010 23.33 23.38 23.26 23.27 11,348 -0.07(-0.28%)
Apr 23, 2010 23.20 23.33 23.17 23.33 32,012 +0.10(+0.44%)
Apr 22, 2010 22.93 23.23 22.92 23.23 5,353 +0.12(+0.51%)
Apr 21, 2010 23.23 23.27 23.05 23.11 12,992 -0.10(-0.42%)
Apr 20, 2010 23.15 23.22 23.11 23.21 17,818 +0.20(+0.86%)
Apr 19, 2010 22.91 23.01 22.83 23.01 10,183 -0.01(-0.04%)
Apr 16, 2010 23.23 23.23 22.88 23.02 32,915 -0.29(-1.24%)
Apr 15, 2010 23.28 23.33 23.24 23.31 23,690 +0.05(+0.21%)
Apr 14, 2010 23.08 23.26 23.08 23.26 9,314 +0.27(+1.19%)
Apr 13, 2010 22.95 23.01 22.87 22.99 14,797 +0.01(+0.05%)
Apr 12, 2010 22.96 23.00 22.94 22.98 4,440 +0.09(+0.38%)
Apr 09, 2010 22.85 22.89 22.80 22.89 25,997 +0.08(+0.37%)
Apr 08, 2010 22.63 22.82 22.63 22.80 10,640 +0.09(+0.41%)
Apr 07, 2010 22.78 22.81 22.65 22.71 7,553 -0.12(-0.52%)
Apr 06, 2010 22.81 22.85 22.80 22.83 4,026 +0.04(+0.16%)
Apr 05, 2010 22.69 22.80 22.69 22.79 16,403 +0.19(+0.84%)
Apr 01, 2010 22.57 22.61 22.61 22.61 21,385 +0.14(+0.63%)
Mar 31, 2010 22.46 22.56 22.43 22.47 18,064 -0.10(-0.43%)
Mar 30, 2010 22.47 22.56 22.46 22.56 7,464 +0.03(+0.14%)
Mar 29, 2010 22.49 22.54 22.47 22.53 19,599 +0.12(+0.53%)
Mar 26, 2010 22.45 22.52 22.38 22.41 6,213 +0.02(+0.10%)
Mar 25, 2010 22.59 22.68 22.39 22.39 90,590 -0.11(-0.48%)
Mar 24, 2010 22.56 22.57 22.49 22.50 8,764 -0.15(-0.68%)
Mar 23, 2010 22.48 22.65 22.48 22.65 59,377 +0.15(+0.67%)
Mar 22, 2010 22.26 22.50 22.26 22.50 6,372 +0.16(+0.72%)
Mar 19, 2010 22.56 22.56 22.32 22.34 4,542 -0.12(-0.53%)
Mar 18, 2010 22.49 22.49 22.44 22.46 17,857 +0.00(+0.02%)
Mar 17, 2010 22.39 22.49 22.39 22.46 12,938 +0.11(+0.47%)
Mar 16, 2010 22.21 22.36 22.21 22.35 24,068 +0.17(+0.77%)
Mar 15, 2010 22.10 22.19 22.10 22.18 7,217 +0.02(+0.08%)
Mar 12, 2010 22.25 22.25 22.13 22.16 9,762 +0.00(+0.00%)
Mar 11, 2010 21.98 22.16 21.97 22.16 49,437 +0.11(+0.49%)
Mar 10, 2010 22.05 22.08 21.97 22.05 13,913 +0.11(+0.48%)
Mar 09, 2010 21.85 22.05 21.85 21.95 26,332 -0.01(-0.04%)
Mar 08, 2010 21.93 21.95 21.91 21.95 2,061 +0.04(+0.20%)
Mar 05, 2010 21.78 21.93 21.78 21.91 73,496 +0.27(+1.26%)
Mar 04, 2010 21.58 21.64 21.55 21.64 17,171 +0.03(+0.13%)
Mar 03, 2010 21.64 21.71 21.61 21.61 7,814 +0.05(+0.22%)
Mar 02, 2010 21.61 21.65 21.55 21.56 13,161 +0.06(+0.29%)
Mar 01, 2010 21.41 21.50 21.41 21.50 65,337 +0.18(+0.86%)
Feb 26, 2010 21.30 21.32 21.27 21.32 2,362 +0.13(+0.62%)
Feb 25, 2010 20.96 21.19 20.96 21.19 4,702 -0.08(-0.38%)
Feb 24, 2010 21.20 21.29 21.17 21.27 5,506 +0.14(+0.67%)
Feb 23, 2010 21.32 21.33 21.07 21.13 11,562 -0.24(-1.13%)
Feb 22, 2010 21.47 21.47 21.33 21.37 20,411 -0.01(-0.06%)
Feb 19, 2010 21.29 21.44 21.26 21.38 19,206 +0.01(+0.06%)
Feb 18, 2010 21.27 21.38 21.21 21.37 18,178 +0.15(+0.70%)
Feb 17, 2010 21.24 21.24 21.17 21.22 19,796 +0.11(+0.50%)
Feb 16, 2010 20.88 21.12 20.88 21.11 7,226 +0.38(+1.84%)
Feb 12, 2010 20.59 20.73 20.73 20.73 16,631 -0.06(-0.30%)
Feb 11, 2010 20.57 20.79 20.50 20.79 19,151 +0.22(+1.07%)
Feb 10, 2010 20.63 20.66 20.43 20.57 8,324 -0.07(-0.32%)
Feb 09, 2010 20.60 20.74 20.48 20.64 46,420 +0.24(+1.18%)
Feb 08, 2010 20.52 20.62 20.40 20.40 9,675 -0.10(-0.47%)
Feb 05, 2010 20.50 20.52 20.14 20.49 57,055 -0.02(-0.11%)
Feb 04, 2010 20.92 20.93 20.50 20.52 21,407 -0.63(-3.00%)
Feb 03, 2010 21.19 21.23 21.10 21.15 40,328 -0.12(-0.55%)
Feb 02, 2010 20.98 21.28 20.98 21.27 17,310 +0.27(+1.27%)
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.