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 (%)
Apr 29, 2016 39.24 39.24 38.91 39.13 15,765 -0.24(-0.61%)
Apr 28, 2016 39.58 39.81 39.32 39.37 12,312 -0.44(-1.10%)
Apr 27, 2016 39.77 39.92 39.59 39.81 28,847 +0.11(+0.27%)
Apr 26, 2016 39.87 39.87 39.70 39.70 31,126 +0.01(+0.02%)
Apr 25, 2016 39.65 39.71 39.57 39.70 27,214 -0.12(-0.29%)
Apr 22, 2016 39.71 39.83 39.60 39.81 15,367 +0.07(+0.19%)
Apr 21, 2016 40.01 40.01 39.73 39.74 24,900 -0.30(-0.75%)
Apr 20, 2016 40.06 40.16 40.04 40.04 16,561 -0.04(-0.10%)
Apr 19, 2016 40.06 40.15 39.97 40.08 12,558 +0.13(+0.33%)
Apr 18, 2016 39.58 39.96 39.58 39.95 13,473 +0.23(+0.58%)
Apr 15, 2016 39.69 39.73 39.63 39.72 20,084 +0.03(+0.07%)
Apr 14, 2016 39.74 39.75 39.64 39.69 18,370 +0.04(+0.09%)
Apr 13, 2016 39.35 39.66 39.35 39.65 16,796 +0.49(+1.24%)
Apr 12, 2016 38.81 39.17 38.80 39.17 9,052 +0.31(+0.79%)
Apr 11, 2016 39.09 39.22 38.86 38.86 12,225 -0.01(-0.02%)
Apr 08, 2016 39.10 39.19 38.87 38.87 21,217 +0.09(+0.23%)
Apr 07, 2016 39.13 39.13 38.68 38.78 10,429 -0.51(-1.30%)
Apr 06, 2016 38.93 39.30 38.84 39.30 14,745 +0.44(+1.12%)
Apr 05, 2016 39.02 39.02 38.86 38.86 6,789 -0.42(-1.08%)
Apr 04, 2016 39.45 39.45 39.26 39.28 13,969 -0.16(-0.40%)
Apr 01, 2016 39.00 39.44 39.00 39.44 17,024 +0.29(+0.75%)
Mar 31, 2016 39.22 39.27 39.13 39.14 17,911 -0.08(-0.21%)
Mar 30, 2016 39.24 39.33 39.11 39.23 15,130 +0.20(+0.52%)
Mar 29, 2016 38.49 39.02 38.49 39.02 33,236 +0.38(+0.99%)
Mar 28, 2016 38.72 38.73 38.57 38.64 41,534 +0.04(+0.11%)
Mar 24, 2016 38.34 38.60 38.60 38.60 13,917 +0.04(+0.10%)
Mar 23, 2016 38.69 38.73 38.54 38.56 25,816 -0.38(-0.98%)
Mar 22, 2016 38.83 39.07 38.83 38.94 133,363 -0.00(-0.00%)
Mar 21, 2016 38.83 38.99 38.82 38.94 55,967 +0.05(+0.13%)
Mar 18, 2016 38.89 38.92 38.82 38.89 13,535 +0.15(+0.39%)
Mar 17, 2016 38.52 38.81 38.52 38.74 40,198 +0.36(+0.94%)
Mar 16, 2016 38.00 38.44 38.00 38.38 13,578 +0.36(+0.94%)
Mar 15, 2016 37.91 38.04 37.87 38.02 30,372 -0.17(-0.43%)
Mar 14, 2016 38.08 38.22 38.08 38.19 46,173 -0.01(-0.03%)
Mar 11, 2016 37.92 38.22 37.92 38.20 27,338 +0.58(+1.53%)
Mar 10, 2016 37.70 37.83 37.22 37.62 10,724 +0.06(+0.16%)
Mar 09, 2016 37.60 37.66 37.45 37.56 43,563 +0.06(+0.15%)
Mar 08, 2016 37.59 37.67 37.45 37.51 7,677 -0.31(-0.82%)
Mar 07, 2016 37.70 37.88 37.67 37.82 12,070 +0.10(+0.26%)
Mar 04, 2016 37.55 37.85 37.41 37.72 50,296 +0.18(+0.49%)
Mar 03, 2016 37.30 37.54 37.22 37.54 30,513 +0.29(+0.78%)
Mar 02, 2016 37.08 37.24 36.99 37.24 20,452 +0.12(+0.33%)
Mar 01, 2016 36.62 37.19 36.62 37.12 5,554 +0.77(+2.11%)
Feb 29, 2016 36.61 36.81 36.36 36.36 26,968 -0.29(-0.78%)
Feb 26, 2016 36.94 36.94 36.60 36.64 16,902 -0.10(-0.28%)
Feb 25, 2016 36.44 36.75 36.36 36.75 21,099 +0.40(+1.11%)
Feb 24, 2016 35.85 36.35 35.66 36.34 29,859 +0.13(+0.36%)
Feb 23, 2016 36.54 36.54 36.21 36.21 13,018 -0.43(-1.18%)
Feb 22, 2016 36.55 36.65 36.55 36.64 10,137 +0.42(+1.15%)
Feb 19, 2016 36.10 36.23 35.93 36.23 116,973 +0.00(+0.01%)
Feb 18, 2016 36.35 36.38 36.21 36.22 20,711 -0.07(-0.19%)
Feb 17, 2016 36.04 36.37 36.02 36.29 139,654 +0.56(+1.58%)
Feb 16, 2016 35.53 35.77 35.44 35.73 19,177 +0.54(+1.54%)
Feb 12, 2016 34.77 35.19 35.19 35.19 64,941 +0.62(+1.78%)
Feb 11, 2016 34.37 34.68 34.33 34.57 40,431 -0.38(-1.08%)
Feb 10, 2016 35.04 35.29 34.95 34.95 26,815 +0.03(+0.08%)
Feb 09, 2016 34.97 35.18 34.63 34.92 21,511 +0.13(+0.37%)
Feb 08, 2016 34.91 35.02 34.39 34.79 55,437 -0.46(-1.31%)
Feb 05, 2016 35.73 35.76 35.21 35.26 18,007 -0.55(-1.54%)
Feb 04, 2016 35.64 36.06 35.54 35.81 104,455 +0.15(+0.42%)
Feb 03, 2016 35.70 35.79 35.03 35.65 29,541 +0.23(+0.64%)
Feb 02, 2016 35.90 35.90 35.38 35.43 30,337 -0.68(-1.87%)
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.