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, 2015 37.03 36.87 36.87 36.87 29,175 -0.28(-0.75%)
Dec 30, 2015 37.36 37.36 37.15 37.15 26,235 -0.25(-0.66%)
Dec 29, 2015 37.22 37.41 37.22 37.39 28,327 +0.37(+0.99%)
Dec 28, 2015 36.91 37.03 36.77 37.03 54,580 -0.10(-0.26%)
Dec 24, 2015 37.04 37.12 37.12 37.12 28,949 +0.05(+0.13%)
Dec 23, 2015 36.86 37.10 36.86 37.08 252,513 +0.40(+1.08%)
Dec 22, 2015 36.39 36.75 36.34 36.68 90,953 +0.47(+1.30%)
Dec 21, 2015 36.20 36.28 36.01 36.21 59,347 +0.27(+0.75%)
Dec 18, 2015 36.52 36.52 35.96 35.94 156,398 -0.76(-2.08%)
Dec 17, 2015 37.32 37.35 36.70 36.70 224,715 -0.56(-1.50%)
Dec 16, 2015 36.93 37.32 36.81 37.26 82,101 +0.54(+1.47%)
Dec 15, 2015 36.63 36.87 36.63 36.72 165,077 +0.29(+0.79%)
Dec 14, 2015 36.32 36.43 36.01 36.43 64,210 +0.06(+0.17%)
Dec 11, 2015 36.69 36.69 36.27 36.37 30,707 -0.63(-1.69%)
Dec 10, 2015 37.08 37.21 36.96 37.00 36,034 +0.07(+0.18%)
Dec 09, 2015 37.09 37.43 36.76 36.93 24,433 -0.30(-0.81%)
Dec 08, 2015 37.08 37.35 37.08 37.23 53,572 -0.22(-0.58%)
Dec 07, 2015 37.56 37.56 37.29 37.45 24,496 -0.20(-0.53%)
Dec 04, 2015 36.98 37.70 36.98 37.64 33,975 +0.68(+1.83%)
Dec 03, 2015 37.57 37.61 36.81 36.97 25,936 -0.54(-1.43%)
Dec 02, 2015 37.87 37.87 37.49 37.50 26,386 -0.40(-1.06%)
Dec 01, 2015 37.74 37.90 37.74 37.90 5,910 +0.24(+0.63%)
Nov 30, 2015 37.80 37.83 37.67 37.67 11,157 -0.17(-0.44%)
Nov 27, 2015 37.72 37.83 37.72 37.83 4,899 +0.01(+0.03%)
Nov 25, 2015 37.80 37.82 37.82 37.82 25,668 +0.01(+0.02%)
Nov 24, 2015 37.67 37.83 37.58 37.81 23,392 +0.01(+0.02%)
Nov 23, 2015 37.81 37.94 37.70 37.80 34,418 +0.03(+0.08%)
Nov 20, 2015 37.75 37.91 37.73 37.77 118,217 +0.13(+0.34%)
Nov 19, 2015 37.60 37.70 37.51 37.64 353,066 +0.08(+0.20%)
Nov 18, 2015 37.15 37.59 37.15 37.57 59,206 +0.61(+1.66%)
Nov 17, 2015 37.07 37.21 36.90 36.95 36,049 -0.08(-0.21%)
Nov 16, 2015 36.46 37.03 36.46 37.03 22,627 +0.52(+1.42%)
Nov 13, 2015 36.75 36.81 36.49 36.51 48,779 -0.38(-1.04%)
Nov 12, 2015 37.23 37.23 36.88 36.90 17,313 -0.48(-1.27%)
Nov 11, 2015 37.36 37.54 37.35 37.37 28,301 -0.09(-0.23%)
Nov 10, 2015 37.31 37.49 37.29 37.46 196,312 -0.01(-0.04%)
Nov 09, 2015 37.71 37.71 37.25 37.47 12,695 -0.24(-0.64%)
Nov 06, 2015 37.83 37.83 37.47 37.71 22,443 -0.16(-0.43%)
Nov 05, 2015 37.91 37.92 37.72 37.88 24,914 +0.06(+0.15%)
Nov 04, 2015 38.08 38.08 37.82 37.82 34,911 -0.15(-0.40%)
Nov 03, 2015 37.85 38.07 37.77 37.97 42,296 +0.14(+0.37%)
Nov 02, 2015 37.42 37.88 37.42 37.83 18,054 +0.28(+0.75%)
Oct 30, 2015 37.64 37.70 37.50 37.55 272,762 -0.09(-0.23%)
Oct 29, 2015 37.56 37.66 37.45 37.64 9,704 +0.06(+0.16%)
Oct 28, 2015 37.27 37.59 37.17 37.58 10,769 +0.38(+1.03%)
Oct 27, 2015 37.12 37.19 37.08 37.19 10,149 -0.11(-0.31%)
Oct 26, 2015 37.36 37.37 37.30 37.31 9,783 -0.13(-0.34%)
Oct 23, 2015 37.45 37.48 37.27 37.44 17,570 +0.39(+1.05%)
Oct 22, 2015 36.56 37.08 36.56 37.05 12,927 +0.65(+1.79%)
Oct 21, 2015 36.67 36.71 36.40 36.40 14,494 -0.23(-0.64%)
Oct 20, 2015 36.53 36.67 36.52 36.63 13,656 +0.04(+0.11%)
Oct 19, 2015 36.47 36.60 36.45 36.59 21,366 -0.01(-0.02%)
Oct 16, 2015 36.52 36.60 36.40 36.60 31,368 +0.14(+0.39%)
Oct 15, 2015 36.19 36.47 36.17 36.45 63,158 +0.36(+0.99%)
Oct 14, 2015 36.24 36.27 36.06 36.10 45,835 -0.11(-0.32%)
Oct 13, 2015 36.44 36.50 36.21 36.21 24,078 -0.30(-0.82%)
Oct 12, 2015 36.46 36.51 36.45 36.51 18,790 -0.01(-0.04%)
Oct 09, 2015 36.49 36.56 36.44 36.53 19,531 +0.01(+0.02%)
Oct 08, 2015 36.02 36.52 35.98 36.52 11,832 +0.52(+1.44%)
Oct 07, 2015 36.01 36.16 35.81 36.00 15,185 +0.20(+0.55%)
Oct 06, 2015 35.82 35.84 35.69 35.80 37,921 -0.09(-0.26%)
Oct 05, 2015 35.38 35.89 35.38 35.89 15,346 +0.67(+1.90%)
Oct 02, 2015 34.33 35.22 34.16 35.22 18,997 +0.69(+2.01%)
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.