Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.98 +0.63 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.52 24.61 24.52 24.60 2,224 -0.09(-0.38%)
Dec 28, 2007 24.72 24.72 24.59 24.69 51,421 +0.02(+0.10%)
Dec 27, 2007 24.97 24.97 24.67 24.67 49,196 -0.44(-1.76%)
Dec 26, 2007 25.03 25.13 25.00 25.11 32,632 -0.01(-0.05%)
Dec 24, 2007 24.95 25.12 24.95 25.12 40,296 +0.22(+0.89%)
Dec 21, 2007 24.80 24.91 24.80 24.90 8,405 +0.30(+1.23%)
Dec 20, 2007 24.58 24.60 24.42 24.60 82,817 +0.13(+0.51%)
Dec 19, 2007 24.44 24.53 24.44 24.47 11,124 -0.00(-0.02%)
Dec 18, 2007 24.46 24.56 24.37 24.48 5,438 +0.16(+0.65%)
Dec 17, 2007 24.57 24.57 24.32 24.32 11,866 -0.29(-1.18%)
Dec 14, 2007 24.83 24.88 24.61 24.61 22,743 -0.32(-1.27%)
Dec 13, 2007 24.77 24.96 24.73 24.93 22,002 -0.07(-0.29%)
Dec 12, 2007 25.27 25.27 24.90 25.00 7,663 +0.19(+0.78%)
Dec 11, 2007 25.41 25.45 24.78 24.80 28,677 -0.67(-2.64%)
Dec 10, 2007 25.38 25.48 25.38 25.48 14,091 +0.23(+0.91%)
Dec 07, 2007 25.28 25.39 25.25 25.25 13,102 -0.14(-0.54%)
Dec 06, 2007 25.02 25.38 25.02 25.38 12,113 +0.45(+1.80%)
Dec 05, 2007 24.85 24.97 24.85 24.93 15,821 +0.34(+1.37%)
Dec 04, 2007 24.61 24.67 24.60 24.60 13,102 -0.21(-0.83%)
Dec 03, 2007 24.80 24.80 24.72 24.80 4,449 -0.03(-0.13%)
Nov 30, 2007 24.92 24.92 24.78 24.84 9,641 +0.18(+0.73%)
Nov 29, 2007 24.67 24.67 24.55 24.66 3,708 -0.03(-0.12%)
Nov 28, 2007 24.29 24.71 24.29 24.69 23,485 +0.76(+3.16%)
Nov 27, 2007 23.83 23.93 23.76 23.93 23,732 +0.27(+1.15%)
Nov 26, 2007 24.17 24.17 23.66 23.66 5,438 -0.40(-1.68%)
Nov 23, 2007 23.99 24.06 23.99 24.06 2,719 +0.31(+1.32%)
Nov 21, 2007 23.97 23.99 23.72 23.75 53,646 -0.39(-1.64%)
Nov 20, 2007 24.11 24.15 23.79 24.14 26,452 -0.01(-0.05%)
Nov 19, 2007 24.47 24.47 24.12 24.16 27,942 -0.31(-1.26%)
Nov 16, 2007 24.40 24.57 24.33 24.46 30,407 +0.01(+0.05%)
Nov 15, 2007 24.68 24.73 24.38 24.45 44,746 -0.47(-1.88%)
Nov 14, 2007 25.14 25.14 24.92 24.92 43,510 -0.03(-0.11%)
Nov 13, 2007 24.60 24.95 24.57 24.95 43,015 +0.66(+2.70%)
Nov 12, 2007 24.58 24.65 24.29 24.29 8,652 -0.22(-0.89%)
Nov 09, 2007 24.46 24.79 24.40 24.51 18,046 -0.30(-1.22%)
Nov 08, 2007 24.80 24.91 24.50 24.82 47,465 -0.00(-0.02%)
Nov 07, 2007 25.31 25.31 24.82 24.82 35,104 -0.77(-3.00%)
Nov 06, 2007 25.42 25.59 25.26 25.59 33,868 +0.28(+1.12%)
Nov 05, 2007 25.11 25.38 25.11 25.31 17,799 -0.03(-0.11%)
Nov 02, 2007 25.34 25.39 25.16 25.33 9,641 -0.04(-0.14%)
Nov 01, 2007 25.82 25.82 25.35 25.37 30,902 -0.61(-2.34%)
Oct 31, 2007 25.82 26.04 25.62 25.98 57,601 +0.25(+0.97%)
Oct 30, 2007 25.80 25.83 25.71 25.73 52,409 -0.12(-0.47%)
Oct 29, 2007 25.88 25.88 25.80 25.85 26,452 +0.14(+0.54%)
Oct 26, 2007 25.64 25.77 25.57 25.71 3,213 +0.28(+1.11%)
Oct 25, 2007 25.55 25.56 25.25 25.43 12,113 -0.01(-0.05%)
Oct 24, 2007 25.16 25.44 25.16 25.44 16,563 -0.11(-0.43%)
Oct 23, 2007 25.55 25.55 25.33 25.55 12,855 +0.13(+0.49%)
Oct 22, 2007 25.18 25.42 25.16 25.42 9,641 +0.07(+0.27%)
Oct 19, 2007 25.85 25.85 25.34 25.35 16,316 -0.61(-2.34%)
Oct 18, 2007 25.85 25.97 25.85 25.96 11,619 -0.05(-0.20%)
Oct 17, 2007 26.14 26.14 25.81 26.01 18,294 -0.03(-0.11%)
Oct 16, 2007 26.11 26.11 25.98 26.04 4,944 -0.13(-0.48%)
Oct 15, 2007 26.41 26.41 26.07 26.17 11,371 -0.19(-0.71%)
Oct 12, 2007 26.33 26.41 26.33 26.35 3,708 +0.15(+0.57%)
Oct 11, 2007 26.52 26.56 26.20 26.20 27,935 -0.01(-0.03%)
Oct 10, 2007 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Oct 09, 2007 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Oct 08, 2007 26.25 26.26 26.17 26.21 16,316 -0.11(-0.43%)
Oct 05, 2007 26.23 26.41 26.16 26.33 13,102 +0.25(+0.96%)
Oct 04, 2007 26.12 26.12 25.99 26.07 25,957 +0.06(+0.25%)
Oct 03, 2007 26.10 26.10 25.97 26.01 4,697 -0.11(-0.43%)
Oct 02, 2007 26.16 26.16 26.09 26.12 17,305 -0.02(-0.06%)
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.