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 (%)
Feb 28, 2019 53.80 53.95 53.72 53.78 73,408 -0.16(-0.30%)
Feb 27, 2019 53.77 53.99 53.61 53.94 83,896 +0.13(+0.25%)
Feb 26, 2019 53.85 53.99 53.77 53.81 74,740 -0.05(-0.09%)
Feb 25, 2019 54.09 54.15 53.84 53.85 94,449 +0.11(+0.20%)
Feb 22, 2019 53.63 53.78 53.58 53.75 39,068 +0.32(+0.60%)
Feb 21, 2019 53.46 53.55 53.23 53.43 56,511 -0.08(-0.16%)
Feb 20, 2019 53.51 53.61 53.32 53.51 71,036 +0.08(+0.16%)
Feb 19, 2019 53.25 53.56 53.23 53.43 55,918 +0.17(+0.33%)
Feb 15, 2019 53.15 53.27 53.10 53.25 37,126 +0.47(+0.88%)
Feb 14, 2019 52.73 52.97 52.57 52.79 162,809 -0.15(-0.28%)
Feb 13, 2019 52.96 53.06 52.85 52.93 59,138 +0.17(+0.33%)
Feb 12, 2019 52.38 52.78 52.36 52.76 49,781 +0.71(+1.37%)
Feb 11, 2019 52.07 52.14 51.93 52.05 48,613 +0.19(+0.37%)
Feb 08, 2019 51.59 51.86 51.46 51.86 89,793 +0.01(+0.03%)
Feb 07, 2019 51.91 52.19 51.59 51.85 94,156 -0.48(-0.91%)
Feb 06, 2019 52.38 52.41 52.23 52.32 64,431 -0.02(-0.04%)
Feb 05, 2019 52.19 52.42 52.11 52.35 60,867 +0.28(+0.53%)
Feb 04, 2019 51.59 52.07 51.56 52.07 138,053 +0.42(+0.81%)
Feb 01, 2019 51.51 51.80 51.43 51.66 93,247 +0.09(+0.18%)
Jan 31, 2019 51.03 51.63 50.98 51.56 77,365 +0.50(+0.97%)
Jan 30, 2019 50.77 51.29 50.46 51.07 48,458 +0.76(+1.50%)
Jan 29, 2019 50.43 50.61 50.27 50.31 201,194 -0.10(-0.20%)
Jan 28, 2019 50.53 50.53 50.18 50.41 154,313 -0.44(-0.87%)
Jan 25, 2019 50.70 50.91 50.62 50.85 47,918 +0.57(+1.13%)
Jan 24, 2019 50.29 50.35 50.16 50.28 55,736 -0.01(-0.02%)
Jan 23, 2019 50.32 50.60 49.76 50.29 127,876 +0.09(+0.18%)
Jan 22, 2019 50.46 50.66 49.83 50.21 130,794 -0.69(-1.35%)
Jan 18, 2019 50.47 50.98 50.39 50.89 98,859 +0.75(+1.50%)
Jan 17, 2019 49.46 50.32 49.46 50.14 166,904 +0.38(+0.77%)
Jan 16, 2019 49.84 49.92 49.73 49.76 51,217 +0.10(+0.21%)
Jan 15, 2019 49.10 49.67 49.10 49.65 86,556 +0.51(+1.04%)
Jan 14, 2019 49.10 49.27 49.06 49.15 137,747 -0.29(-0.59%)
Jan 11, 2019 49.08 49.47 49.08 49.44 80,728 +0.03(+0.07%)
Jan 10, 2019 49.03 49.45 48.89 49.40 152,466 +0.20(+0.41%)
Jan 09, 2019 49.33 49.42 49.13 49.20 58,998 +0.17(+0.35%)
Jan 08, 2019 48.84 49.09 48.44 49.03 131,150 +0.51(+1.04%)
Jan 07, 2019 48.12 48.80 47.96 48.52 90,650 +0.52(+1.08%)
Jan 04, 2019 47.16 48.13 47.11 48.01 151,095 +1.60(+3.45%)
Jan 03, 2019 47.44 47.44 46.40 46.40 53,992 -1.24(-2.61%)
Jan 02, 2019 47.18 47.79 47.10 47.64 119,686 -0.14(-0.29%)
Dec 31, 2018 47.70 47.84 47.32 47.78 165,773 +0.41(+0.86%)
Dec 28, 2018 47.79 48.06 47.11 47.38 332,841 -0.10(-0.20%)
Dec 27, 2018 46.56 47.47 45.82 47.47 184,215 +0.38(+0.82%)
Dec 26, 2018 45.17 47.09 44.84 47.09 316,035 +2.18(+4.85%)
Dec 24, 2018 45.96 45.96 44.90 44.91 84,613 -1.37(-2.96%)
Dec 21, 2018 47.09 47.82 46.09 46.28 669,352 -0.73(-1.56%)
Dec 20, 2018 47.72 47.78 46.67 47.01 247,246 -0.91(-1.89%)
Dec 19, 2018 48.78 49.28 47.50 47.92 130,224 -0.66(-1.35%)
Dec 18, 2018 48.96 49.17 48.24 48.58 227,771 +0.09(+0.19%)
Dec 17, 2018 49.65 49.71 48.27 48.48 211,868 -1.26(-2.53%)
Dec 14, 2018 50.08 50.38 49.62 49.74 51,397 -0.84(-1.65%)
Dec 13, 2018 51.08 51.08 50.36 50.58 98,982 +0.03(+0.05%)
Dec 12, 2018 50.92 51.29 50.55 50.55 105,306 +0.20(+0.40%)
Dec 11, 2018 51.05 51.08 50.04 50.35 81,418 -0.03(-0.06%)
Dec 10, 2018 50.35 50.48 49.46 50.38 109,227 +0.06(+0.13%)
Dec 07, 2018 51.24 51.62 50.12 50.32 178,047 -1.20(-2.32%)
Dec 06, 2018 50.99 51.52 50.25 51.52 96,724 -0.06(-0.13%)
Dec 04, 2018 53.23 53.23 51.58 51.58 72,650 -1.73(-3.24%)
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.