Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

117.84 -0.43 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.92 24.03 23.89 23.90 19,892 -0.13(-0.56%)
Apr 27, 2006 23.79 24.09 23.79 24.03 10,177 +0.12(+0.49%)
Apr 26, 2006 23.93 23.99 23.88 23.92 17,579 +0.06(+0.24%)
Apr 25, 2006 23.94 23.94 23.83 23.86 5,551 -0.08(-0.33%)
Apr 24, 2006 23.85 23.96 23.85 23.94 32,845 -0.04(-0.16%)
Apr 21, 2006 24.12 24.12 23.97 23.98 20,123 -0.02(-0.09%)
Apr 20, 2006 24.03 24.05 24.00 24.00 5,551 +0.05(+0.22%)
Apr 19, 2006 23.97 23.97 23.86 23.95 19,892 +0.01(+0.05%)
Apr 18, 2006 23.53 23.94 23.53 23.93 20,355 +0.41(+1.73%)
Apr 17, 2006 23.67 23.67 23.51 23.53 10,640 -0.09(-0.38%)
Apr 13, 2006 23.60 23.66 23.59 23.62 20,123 +0.01(+0.05%)
Apr 12, 2006 23.65 23.65 23.60 23.61 13,415 +0.04(+0.18%)
Apr 11, 2006 23.73 23.73 23.52 23.56 24,518 -0.14(-0.60%)
Apr 10, 2006 23.80 23.82 23.68 23.70 19,661 -0.02(-0.07%)
Apr 07, 2006 23.76 23.76 23.72 23.72 2,081 -0.24(-1.01%)
Apr 06, 2006 23.96 23.99 23.88 23.96 114,728 -0.03(-0.11%)
Apr 05, 2006 23.92 23.99 23.92 23.99 6,939 +0.07(+0.29%)
Apr 04, 2006 23.87 23.92 23.77 23.92 17,116 +0.13(+0.56%)
Apr 03, 2006 23.94 23.99 23.78 23.79 6,707 +0.02(+0.07%)
Mar 31, 2006 23.87 23.87 23.72 23.77 7,401 -0.08(-0.34%)
Mar 30, 2006 23.91 23.91 23.83 23.85 13,878 -0.00(-0.02%)
Mar 29, 2006 23.80 23.88 23.69 23.86 11,565 +0.19(+0.80%)
Mar 28, 2006 23.84 23.89 23.64 23.67 18,041 -0.15(-0.62%)
Mar 27, 2006 23.86 23.86 23.80 23.81 15,034 -0.04(-0.18%)
Mar 24, 2006 23.89 23.89 23.80 23.86 4,857 -0.02(-0.07%)
Mar 23, 2006 23.89 23.93 23.87 23.87 8,789 -0.04(-0.18%)
Mar 22, 2006 23.86 23.93 23.84 23.92 5,551 +0.15(+0.62%)
Mar 21, 2006 23.93 24.01 23.77 23.77 18,273 -0.11(-0.47%)
Mar 20, 2006 23.89 23.90 23.88 23.88 2,313 -0.00(-0.02%)
Mar 17, 2006 23.89 23.89 23.84 23.89 3,700 +0.03(+0.13%)
Mar 16, 2006 23.85 23.91 23.84 23.86 26,137 +0.06(+0.25%)
Mar 15, 2006 23.67 23.82 23.67 23.80 12,027 +0.13(+0.57%)
Mar 14, 2006 23.49 23.70 23.49 23.66 13,647 +0.19(+0.81%)
Mar 13, 2006 23.54 23.55 23.47 23.47 18,735 +0.02(+0.09%)
Mar 10, 2006 23.32 23.51 23.32 23.45 13,415 +0.13(+0.54%)
Mar 09, 2006 23.47 23.47 23.31 23.32 8,095 -0.10(-0.42%)
Mar 08, 2006 23.31 23.42 23.31 23.42 3,469 +0.04(+0.19%)
Mar 07, 2006 23.39 23.41 23.32 23.38 15,034 -0.06(-0.24%)
Mar 06, 2006 23.57 23.57 23.41 23.44 10,871 -0.16(-0.66%)
Mar 03, 2006 23.64 23.72 23.57 23.59 7,401 -0.05(-0.20%)
Mar 02, 2006 23.69 23.69 23.59 23.64 18,735 -0.05(-0.22%)
Mar 01, 2006 23.59 23.69 23.59 23.69 59,445 +0.20(+0.87%)
Feb 28, 2006 23.68 23.73 23.48 23.49 9,946 -0.19(-0.82%)
Feb 27, 2006 23.75 23.75 23.68 23.68 6,707 +0.05(+0.20%)
Feb 24, 2006 23.58 23.64 23.57 23.64 24,287 +0.02(+0.09%)
Feb 23, 2006 23.62 23.69 23.61 23.61 10,177 -0.03(-0.15%)
Feb 22, 2006 23.61 23.66 23.61 23.65 5,088 +0.19(+0.81%)
Feb 21, 2006 23.61 23.61 23.41 23.46 16,885 -0.09(-0.37%)
Feb 17, 2006 23.61 23.61 23.48 23.54 25,212 -0.01(-0.06%)
Feb 16, 2006 23.41 23.57 23.41 23.56 123,980 +0.17(+0.72%)
Feb 15, 2006 23.40 23.42 23.39 23.39 9,714 +0.10(+0.43%)
Feb 14, 2006 23.13 23.32 23.13 23.29 5,320 +0.19(+0.84%)
Feb 13, 2006 23.11 23.11 23.04 23.09 8,095 -0.10(-0.45%)
Feb 10, 2006 23.09 23.21 23.02 23.20 23,362 +0.04(+0.19%)
Feb 09, 2006 23.26 23.32 23.16 23.16 33,770 -0.04(-0.19%)
Feb 08, 2006 23.11 23.20 23.11 23.20 7,633 +0.22(+0.96%)
Feb 07, 2006 23.05 23.06 22.97 22.98 24,055 -0.14(-0.62%)
Feb 06, 2006 23.08 23.12 23.08 23.12 3,238 +0.03(+0.13%)
Feb 03, 2006 23.09 23.19 23.09 23.09 7,170 -0.16(-0.67%)
Feb 02, 2006 23.48 23.48 23.23 23.25 7,170 -0.18(-0.78%)
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.