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 (%)
May 31, 2016 38.62 38.70 38.47 38.63 316,491 +0.10(+0.25%)
May 27, 2016 38.42 38.54 38.54 38.54 39,183 +0.11(+0.28%)
May 26, 2016 38.50 38.50 38.35 38.43 15,689 -0.02(-0.06%)
May 25, 2016 38.41 38.48 38.29 38.45 86,173 +0.28(+0.72%)
May 24, 2016 37.82 38.23 37.82 38.18 94,192 +0.54(+1.44%)
May 23, 2016 37.81 37.81 37.63 37.63 17,326 -0.06(-0.15%)
May 20, 2016 37.67 37.82 37.64 37.69 28,392 +0.17(+0.46%)
May 19, 2016 37.52 37.52 37.28 37.52 57,195 -0.11(-0.29%)
May 18, 2016 37.65 37.87 37.46 37.63 151,934 -0.02(-0.06%)
May 17, 2016 38.09 38.09 37.61 37.65 25,086 -0.35(-0.92%)
May 16, 2016 37.68 38.07 37.68 38.00 17,943 +0.36(+0.95%)
May 13, 2016 37.80 37.92 37.55 37.64 45,984 -0.29(-0.76%)
May 12, 2016 37.97 38.04 37.73 37.93 12,863 +0.01(+0.04%)
May 11, 2016 38.02 38.16 37.91 37.91 17,666 -0.25(-0.66%)
May 10, 2016 37.83 38.17 37.83 38.17 30,518 +0.44(+1.16%)
May 09, 2016 37.66 37.80 37.65 37.73 7,658 +0.04(+0.11%)
May 06, 2016 37.48 37.72 37.48 37.69 15,786 +0.17(+0.45%)
May 05, 2016 37.50 37.63 37.45 37.52 25,613 +0.03(+0.09%)
May 04, 2016 37.50 37.63 37.42 37.49 36,062 -0.21(-0.55%)
May 03, 2016 37.94 37.94 37.57 37.69 15,774 -0.37(-0.98%)
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.