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 (%)
Apr 30, 2019 56.71 56.85 56.34 56.85 80,057 +0.11(+0.20%)
Apr 29, 2019 56.71 56.84 56.70 56.74 58,318 +0.03(+0.06%)
Apr 26, 2019 56.54 56.71 56.32 56.71 70,556 +0.19(+0.34%)
Apr 25, 2019 56.86 56.86 56.39 56.52 56,210 -0.34(-0.60%)
Apr 24, 2019 56.75 57.02 56.75 56.85 71,270 -0.01(-0.02%)
Apr 23, 2019 56.31 56.89 56.31 56.87 143,319 +0.45(+0.80%)
Apr 22, 2019 56.21 56.45 56.21 56.42 59,078 -0.02(-0.03%)
Apr 18, 2019 56.36 56.48 56.14 56.44 42,592 +0.17(+0.30%)
Apr 17, 2019 56.72 56.72 56.18 56.27 46,978 -0.25(-0.44%)
Apr 16, 2019 56.84 56.84 56.38 56.52 53,381 +0.01(+0.02%)
Apr 15, 2019 56.72 56.72 56.38 56.51 56,703 -0.13(-0.23%)
Apr 12, 2019 56.67 56.67 56.43 56.64 82,817 +0.43(+0.76%)
Apr 11, 2019 56.33 56.33 56.01 56.21 54,360 +0.06(+0.11%)
Apr 10, 2019 55.92 56.17 55.92 56.15 58,325 +0.27(+0.48%)
Apr 09, 2019 56.15 56.15 55.81 55.88 98,482 -0.35(-0.63%)
Apr 08, 2019 56.17 56.24 55.98 56.24 60,633 +0.06(+0.11%)
Apr 05, 2019 56.12 56.25 56.06 56.17 57,434 +0.23(+0.42%)
Apr 04, 2019 55.93 55.97 55.74 55.94 78,324 +0.06(+0.10%)
Apr 03, 2019 55.93 56.07 55.75 55.88 79,341 +0.22(+0.39%)
Apr 02, 2019 55.75 55.75 55.49 55.66 57,662 -0.02(-0.03%)
Apr 01, 2019 55.31 55.72 55.31 55.68 166,904 +0.71(+1.29%)
Mar 29, 2019 55.02 55.02 54.79 54.97 55,283 +0.32(+0.58%)
Mar 28, 2019 54.49 54.74 54.41 54.66 52,110 +0.31(+0.57%)
Mar 27, 2019 54.76 54.80 54.09 54.35 100,151 -0.27(-0.50%)
Mar 26, 2019 54.63 54.83 54.40 54.62 69,399 +0.39(+0.72%)
Mar 25, 2019 54.29 54.37 53.98 54.23 85,556 -0.07(-0.13%)
Mar 22, 2019 55.17 55.17 54.27 54.30 263,726 -1.03(-1.87%)
Mar 21, 2019 54.45 55.43 54.45 55.33 52,577 +0.61(+1.11%)
Mar 20, 2019 54.92 55.07 54.48 54.72 106,107 -0.15(-0.27%)
Mar 19, 2019 55.13 55.18 54.70 54.87 63,369 -0.03(-0.06%)
Mar 18, 2019 54.87 54.96 54.70 54.90 46,233 +0.18(+0.33%)
Mar 15, 2019 54.56 54.89 54.52 54.72 49,429 +0.32(+0.59%)
Mar 14, 2019 54.41 54.50 54.29 54.40 57,619 +0.07(+0.13%)
Mar 13, 2019 54.16 54.53 54.16 54.33 83,991 +0.39(+0.72%)
Mar 12, 2019 53.92 54.10 53.91 53.94 89,480 +0.17(+0.31%)
Mar 11, 2019 53.19 53.80 53.19 53.78 91,470 +0.81(+1.54%)
Mar 08, 2019 52.72 52.96 52.55 52.96 69,503 -0.04(-0.07%)
Mar 07, 2019 53.36 53.36 52.88 53.00 78,981 -0.45(-0.84%)
Mar 06, 2019 53.83 53.83 53.41 53.45 69,126 -0.37(-0.69%)
Mar 05, 2019 53.96 53.96 53.72 53.82 61,197 -0.07(-0.12%)
Mar 04, 2019 54.40 54.49 53.45 53.89 54,774 -0.26(-0.48%)
Mar 01, 2019 54.24 54.26 53.88 54.15 41,659 +0.37(+0.69%)
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%)
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.