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, 2014 38.12 37.54 37.54 37.54 18,120 -0.46(-1.20%)
Dec 30, 2014 38.05 38.14 37.95 38.00 107,437 -0.23(-0.61%)
Dec 29, 2014 38.12 38.23 38.12 38.23 7,707 +0.08(+0.21%)
Dec 26, 2014 38.19 38.22 38.14 38.15 5,296 +0.03(+0.09%)
Dec 24, 2014 38.16 38.12 38.12 38.12 8,945 +0.06(+0.16%)
Dec 23, 2014 38.12 38.15 38.04 38.06 16,079 +0.14(+0.36%)
Dec 22, 2014 38.23 38.23 37.76 37.92 31,961 +0.06(+0.16%)
Dec 19, 2014 37.84 37.94 37.63 37.86 63,635 +0.41(+1.10%)
Dec 18, 2014 37.27 37.45 37.14 37.45 24,155 +0.82(+2.25%)
Dec 17, 2014 36.12 36.69 36.04 36.62 38,315 +0.59(+1.63%)
Dec 16, 2014 36.05 36.59 36.00 36.04 40,962 -0.12(-0.32%)
Dec 15, 2014 36.63 36.71 36.15 36.15 14,753 -0.33(-0.89%)
Dec 12, 2014 36.81 36.89 36.48 36.48 18,536 -0.51(-1.39%)
Dec 11, 2014 37.27 37.37 36.99 36.99 9,956 +0.06(+0.16%)
Dec 10, 2014 37.36 37.36 36.87 36.93 95,611 -0.52(-1.40%)
Dec 09, 2014 37.10 37.47 37.01 37.46 17,527 +0.06(+0.15%)
Dec 08, 2014 37.73 37.76 37.33 37.40 18,690 -0.40(-1.05%)
Dec 05, 2014 37.86 37.86 37.70 37.80 9,620 +0.06(+0.15%)
Dec 04, 2014 37.77 37.83 37.65 37.74 19,876 -0.05(-0.14%)
Dec 03, 2014 37.69 37.79 37.64 37.79 64,973 +0.17(+0.46%)
Dec 02, 2014 37.42 37.68 37.40 37.62 50,445 +0.20(+0.53%)
Dec 01, 2014 37.52 37.52 37.38 37.42 41,043 -0.33(-0.86%)
Nov 28, 2014 37.74 37.83 37.70 37.74 23,048 +0.04(+0.10%)
Nov 26, 2014 37.74 37.71 37.71 37.71 14,502 +0.02(+0.04%)
Nov 25, 2014 37.81 37.81 37.62 37.69 10,918 +0.10(+0.26%)
Nov 24, 2014 37.56 37.62 37.56 37.59 12,613 +0.12(+0.31%)
Nov 21, 2014 37.70 37.70 37.41 37.48 14,873 +0.18(+0.48%)
Nov 20, 2014 37.15 37.34 37.03 37.30 51,621 +0.10(+0.26%)
Nov 19, 2014 37.28 37.28 37.08 37.20 125,351 -0.12(-0.31%)
Nov 18, 2014 37.18 37.32 37.18 37.32 5,230 +0.25(+0.68%)
Nov 17, 2014 37.01 37.12 36.94 37.07 24,417 +0.04(+0.10%)
Nov 14, 2014 37.08 37.11 37.00 37.03 19,869 -0.04(-0.12%)
Nov 13, 2014 37.18 37.18 36.96 37.08 8,570 -0.01(-0.02%)
Nov 12, 2014 36.92 37.08 36.92 37.08 18,393 +0.06(+0.17%)
Nov 11, 2014 37.17 37.17 37.02 37.02 4,079 -0.03(-0.09%)
Nov 10, 2014 37.03 37.06 36.99 37.05 10,817 +0.12(+0.33%)
Nov 07, 2014 36.99 36.99 36.90 36.93 3,855 +0.04(+0.10%)
Nov 06, 2014 36.62 36.89 36.62 36.89 18,071 +0.33(+0.90%)
Nov 05, 2014 36.61 36.61 36.50 36.56 20,529 +0.20(+0.55%)
Nov 04, 2014 36.41 36.41 36.27 36.36 10,525 -0.07(-0.18%)
Nov 03, 2014 36.48 36.55 36.31 36.43 16,077 +0.07(+0.18%)
Oct 31, 2014 36.45 36.45 36.22 36.36 47,176 +0.40(+1.12%)
Oct 30, 2014 35.82 36.02 35.77 35.96 27,668 +0.08(+0.22%)
Oct 29, 2014 35.99 35.99 35.65 35.88 34,339 +0.04(+0.12%)
Oct 28, 2014 35.57 35.84 35.55 35.84 42,592 +0.43(+1.20%)
Oct 27, 2014 35.38 35.47 35.47 35.41 38,218 -0.06(-0.16%)
Oct 24, 2014 35.24 35.48 35.15 35.47 18,582 +0.33(+0.94%)
Oct 23, 2014 35.09 35.33 35.09 35.14 14,072 +0.41(+1.19%)
Oct 22, 2014 35.16 35.16 34.73 34.73 73,698 -0.25(-0.72%)
Oct 21, 2014 34.64 35.02 34.63 34.98 47,454 +0.61(+1.78%)
Oct 20, 2014 34.17 34.37 34.06 34.36 10,838 +0.12(+0.34%)
Oct 17, 2014 34.16 34.36 34.11 34.25 26,450 +0.48(+1.41%)
Oct 16, 2014 33.14 33.87 33.14 33.77 40,385 -0.00(-0.01%)
Oct 15, 2014 33.47 33.77 33.11 33.77 58,481 -0.18(-0.54%)
Oct 14, 2014 33.99 34.07 33.90 33.96 32,327 +0.13(+0.38%)
Oct 13, 2014 34.30 34.42 33.83 33.83 10,939 -0.51(-1.48%)
Oct 10, 2014 34.77 34.86 34.34 34.34 20,423 -0.51(-1.46%)
Oct 09, 2014 35.39 35.42 34.85 34.85 15,877 -0.60(-1.69%)
Oct 08, 2014 35.11 35.46 34.87 35.45 33,962 +0.45(+1.28%)
Oct 07, 2014 35.46 35.46 34.99 35.00 11,943 -0.58(-1.64%)
Oct 06, 2014 35.72 35.72 35.52 35.58 7,389 -0.03(-0.07%)
Oct 03, 2014 35.45 35.63 35.45 35.61 15,561 +0.33(+0.95%)
Oct 02, 2014 35.27 35.30 35.08 35.27 15,129 +0.03(+0.08%)
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.