Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.98 +0.63 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.14 45.14 44.92 44.95 31,116 -0.10(-0.22%)
Apr 27, 2017 45.05 45.13 45.00 45.05 47,322 +0.09(+0.21%)
Apr 26, 2017 44.94 45.13 44.94 44.95 65,632 -0.04(-0.09%)
Apr 25, 2017 44.80 45.03 44.80 44.99 29,337 +0.35(+0.79%)
Apr 24, 2017 44.67 44.70 44.53 44.64 34,415 +0.46(+1.03%)
Apr 21, 2017 44.19 44.26 44.11 44.19 93,491 -0.05(-0.12%)
Apr 20, 2017 44.00 44.33 43.93 44.24 90,425 +0.37(+0.84%)
Apr 19, 2017 44.07 44.07 43.80 43.87 32,565 -0.09(-0.21%)
Apr 18, 2017 43.89 43.99 43.80 43.96 96,992 -0.14(-0.32%)
Apr 17, 2017 43.85 44.12 43.82 44.10 23,536 +0.38(+0.88%)
Apr 13, 2017 43.98 44.07 43.72 43.72 39,189 -0.28(-0.64%)
Apr 12, 2017 44.12 44.17 43.97 44.00 34,246 -0.06(-0.15%)
Apr 11, 2017 44.19 44.19 43.85 44.07 53,113 -0.08(-0.17%)
Apr 10, 2017 44.13 44.31 44.09 44.14 52,420 +0.04(+0.08%)
Apr 07, 2017 44.07 44.26 44.03 44.11 38,595 -0.02(-0.04%)
Apr 06, 2017 44.08 44.23 43.94 44.12 39,351 +0.13(+0.30%)
Apr 05, 2017 44.32 44.48 43.99 43.99 46,244 -0.16(-0.37%)
Apr 04, 2017 44.15 44.16 43.99 44.16 28,483 +0.02(+0.06%)
Apr 03, 2017 44.34 44.34 44.02 44.13 20,055 -0.16(-0.35%)
Mar 31, 2017 44.28 44.42 44.26 44.29 40,079 -0.07(-0.16%)
Mar 30, 2017 44.34 44.39 44.24 44.36 38,193 +0.11(+0.25%)
Mar 29, 2017 44.12 44.26 44.12 44.25 46,741 +0.08(+0.18%)
Mar 28, 2017 43.89 44.24 43.82 44.16 27,544 +0.35(+0.79%)
Mar 27, 2017 43.60 43.89 43.57 43.82 37,696 -0.04(-0.09%)
Mar 24, 2017 44.00 44.08 43.76 43.86 23,760 -0.04(-0.09%)
Mar 23, 2017 44.02 44.15 43.88 43.90 38,531 -0.10(-0.22%)
Mar 22, 2017 43.84 44.02 43.70 44.00 68,503 +0.16(+0.36%)
Mar 21, 2017 44.52 44.52 43.81 43.84 69,229 -0.55(-1.23%)
Mar 20, 2017 44.44 44.48 44.30 44.39 121,145 +0.01(+0.03%)
Mar 17, 2017 44.48 44.48 44.36 44.37 23,446 +0.02(+0.04%)
Mar 16, 2017 44.49 44.49 44.30 44.36 19,222 -0.06(-0.13%)
Mar 15, 2017 44.13 44.52 44.13 44.42 16,148 +0.42(+0.96%)
Mar 14, 2017 43.98 44.02 43.87 43.99 27,695 -0.12(-0.26%)
Mar 13, 2017 44.09 44.12 43.99 44.11 45,595 +0.09(+0.19%)
Mar 10, 2017 44.09 44.13 43.87 44.02 43,267 +0.17(+0.38%)
Mar 09, 2017 43.97 43.98 43.71 43.86 39,535 -0.03(-0.06%)
Mar 08, 2017 44.03 44.06 43.88 43.88 39,838 -0.09(-0.20%)
Mar 07, 2017 43.96 44.09 43.96 43.97 114,729 -0.10(-0.23%)
Mar 06, 2017 44.07 44.10 43.95 44.08 17,468 -0.16(-0.36%)
Mar 03, 2017 44.39 44.39 44.13 44.24 59,552 +0.01(+0.02%)
Mar 02, 2017 44.48 44.48 44.23 44.23 84,305 -0.31(-0.70%)
Mar 01, 2017 44.37 44.60 44.31 44.54 60,502 +0.55(+1.26%)
Feb 28, 2017 44.08 44.10 43.94 43.98 37,625 -0.13(-0.29%)
Feb 27, 2017 44.04 44.15 44.04 44.11 31,790 +0.00(+0.00%)
Feb 24, 2017 43.88 44.15 43.80 44.11 41,683 +0.15(+0.35%)
Feb 23, 2017 44.11 44.11 43.86 43.96 46,461 -0.02(-0.05%)
Feb 22, 2017 43.98 44.02 43.89 43.98 74,986 -0.02(-0.04%)
Feb 21, 2017 43.91 44.05 43.85 44.00 42,778 +0.31(+0.71%)
Feb 17, 2017 43.69 43.69 43.69 0 +0.08(+0.19%)
Feb 16, 2017 43.70 43.70 43.51 43.61 37,478 -0.01(-0.03%)
Feb 15, 2017 43.34 43.70 43.34 43.62 36,477 +0.29(+0.66%)
Feb 14, 2017 43.28 43.40 43.13 43.33 51,132 +0.15(+0.34%)
Feb 13, 2017 43.08 43.25 43.07 43.18 47,723 +0.25(+0.58%)
Feb 10, 2017 42.96 43.00 42.84 42.94 58,975 +0.14(+0.33%)
Feb 09, 2017 42.58 42.87 42.58 42.80 66,618 +0.33(+0.78%)
Feb 08, 2017 42.44 42.47 42.29 42.47 30,510 +0.10(+0.24%)
Feb 07, 2017 42.43 42.53 42.35 42.36 28,954 +0.04(+0.08%)
Feb 06, 2017 42.41 42.41 42.24 42.33 32,529 -0.13(-0.31%)
Feb 03, 2017 42.20 42.48 42.20 42.46 37,843 +0.31(+0.75%)
Feb 02, 2017 42.11 42.16 41.94 42.14 27,149 +0.10(+0.24%)
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.