Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.39 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.57 15.66 15.29 15.35 119,749 +0.03(+0.18%)
Apr 29, 2009 15.21 15.48 15.21 15.33 15,920 +0.27(+1.77%)
Apr 28, 2009 14.98 15.20 14.96 15.06 67,067 -0.04(-0.27%)
Apr 27, 2009 15.23 15.25 15.06 15.10 30,850 -0.09(-0.56%)
Apr 24, 2009 15.16 15.31 15.06 15.19 80,350 +0.23(+1.57%)
Apr 23, 2009 14.86 14.97 14.69 14.95 115,749 +0.11(+0.76%)
Apr 22, 2009 14.85 15.15 14.84 14.84 57,759 -0.09(-0.60%)
Apr 21, 2009 14.53 14.93 14.53 14.93 60,548 +0.28(+1.88%)
Apr 20, 2009 15.10 15.10 14.65 14.65 33,547 -0.66(-4.33%)
Apr 17, 2009 15.21 15.40 15.15 15.31 59,786 +0.12(+0.77%)
Apr 16, 2009 15.04 15.28 14.90 15.20 47,374 +0.26(+1.73%)
Apr 15, 2009 14.67 14.94 14.67 14.94 27,836 +0.17(+1.18%)
Apr 14, 2009 14.83 15.02 14.74 14.76 35,082 -0.32(-2.12%)
Apr 13, 2009 14.93 15.12 14.84 15.08 30,249 +0.08(+0.57%)
Apr 09, 2009 14.71 15.00 14.17 15.00 44,832 +0.57(+3.95%)
Apr 08, 2009 14.33 14.50 14.28 14.43 53,653 +0.16(+1.11%)
Apr 07, 2009 14.38 14.43 14.27 14.27 40,162 -0.34(-2.33%)
Apr 06, 2009 14.49 14.61 14.38 14.61 30,083 -0.07(-0.47%)
Apr 03, 2009 14.56 14.72 14.47 14.68 18,355 +0.14(+0.97%)
Apr 02, 2009 14.48 14.79 14.48 14.54 24,392 +0.35(+2.45%)
Apr 01, 2009 14.16 14.20 13.82 14.19 13,873 +0.27(+1.95%)
Mar 31, 2009 13.93 14.18 13.88 13.92 32,558 +0.16(+1.15%)
Mar 30, 2009 13.97 13.97 13.69 13.76 6,719 -0.72(-5.00%)
Mar 26, 2009 14.36 14.54 14.33 14.49 60,175 +0.30(+2.08%)
Mar 25, 2009 14.25 14.43 13.83 14.19 44,990 +0.02(+0.14%)
Mar 24, 2009 14.25 14.46 14.17 14.17 16,832 -0.23(-1.63%)
Mar 23, 2009 14.13 14.40 14.02 14.40 24,647 +0.90(+6.65%)
Mar 20, 2009 13.72 13.77 13.47 13.51 27,008 -0.24(-1.77%)
Mar 19, 2009 13.91 13.96 13.74 13.75 17,849 -0.14(-0.99%)
Mar 18, 2009 13.65 14.06 13.53 13.89 20,741 +0.23(+1.72%)
Mar 17, 2009 13.28 13.65 13.28 13.65 14,672 +0.32(+2.38%)
Mar 16, 2009 13.41 13.64 13.31 13.33 20,434 +0.02(+0.14%)
Mar 13, 2009 13.28 13.35 13.13 13.32 0 +0.14(+1.07%)
Mar 12, 2009 12.73 13.24 12.58 13.17 22,595 +0.49(+3.86%)
Mar 11, 2009 12.69 12.85 12.60 12.69 28,167 +0.08(+0.67%)
Mar 10, 2009 12.11 12.60 12.11 12.60 29,072 +0.70(+5.84%)
Mar 09, 2009 11.96 12.14 11.86 11.90 42,437 -0.18(-1.51%)
Mar 06, 2009 12.13 12.28 11.78 12.09 0 +0.04(+0.37%)
Mar 05, 2009 12.29 12.33 12.02 12.04 16,988 -0.50(-4.00%)
Mar 04, 2009 12.48 12.74 12.41 12.54 26,402 +0.25(+2.04%)
Mar 02, 2009 12.66 12.66 12.24 12.29 47,317 -0.57(-4.46%)
Feb 27, 2009 12.88 13.07 12.86 12.87 0 -0.25(-1.88%)
Feb 26, 2009 13.49 13.51 13.11 13.11 59,074 -0.20(-1.52%)
Feb 25, 2009 13.39 13.59 13.16 13.32 50,363 -0.14(-1.02%)
Feb 24, 2009 13.05 13.46 13.02 13.45 23,077 +0.49(+3.78%)
Feb 23, 2009 13.56 13.56 12.94 12.96 68,535 -0.47(-3.49%)
Feb 20, 2009 13.34 13.52 13.21 13.43 72,775 -0.15(-1.07%)
Feb 19, 2009 13.77 13.83 13.58 13.58 28,657 -0.18(-1.29%)
Feb 18, 2009 13.79 13.82 13.60 13.76 34,778 -0.02(-0.18%)
Feb 17, 2009 13.95 14.01 13.74 13.78 24,766 -0.65(-4.49%)
Feb 13, 2009 14.42 14.57 14.41 14.43 19,616 -0.06(-0.39%)
Feb 12, 2009 14.21 14.53 14.08 14.49 145,932 +0.00(+0.03%)
Feb 11, 2009 14.46 14.56 14.30 14.48 148,935 +0.07(+0.48%)
Feb 10, 2009 14.97 15.04 14.34 14.41 66,535 -0.69(-4.58%)
Feb 09, 2009 15.14 15.15 15.06 15.10 5,485 +0.02(+0.16%)
Feb 06, 2009 14.69 15.08 14.69 15.08 12,219 +0.44(+3.00%)
Feb 05, 2009 14.38 14.74 14.32 14.64 25,811 +0.17(+1.16%)
Feb 04, 2009 14.74 14.76 14.46 14.47 60,145 -0.09(-0.61%)
Feb 03, 2009 14.36 14.61 14.31 14.56 109,633 +0.23(+1.61%)
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.