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 (%)
May 31, 2017 46.05 46.05 45.81 45.99 20,491 +0.05(+0.10%)
May 30, 2017 45.71 45.95 45.71 45.95 21,197 +0.14(+0.30%)
May 26, 2017 45.83 45.86 45.73 45.81 34,223 +0.07(+0.14%)
May 25, 2017 45.57 45.82 45.57 45.74 27,855 +0.35(+0.77%)
May 24, 2017 45.36 45.42 45.30 45.39 25,355 +0.03(+0.06%)
May 23, 2017 45.36 45.41 45.26 45.36 25,608 +0.13(+0.28%)
May 22, 2017 44.97 45.24 44.97 45.24 12,635 +0.40(+0.89%)
May 19, 2017 44.81 45.03 44.77 44.84 22,763 +0.26(+0.59%)
May 18, 2017 44.49 44.74 44.44 44.58 21,048 +0.07(+0.15%)
May 17, 2017 44.92 45.08 44.51 44.51 75,246 -0.79(-1.75%)
May 16, 2017 45.38 45.38 45.13 45.30 24,711 +0.00(+0.01%)
May 15, 2017 45.09 45.34 45.09 45.30 48,653 +0.29(+0.65%)
May 12, 2017 45.19 45.19 44.98 45.00 32,288 -0.13(-0.29%)
May 11, 2017 45.15 45.28 44.86 45.13 45,775 -0.08(-0.17%)
May 10, 2017 45.09 45.29 45.09 45.21 27,680 +0.05(+0.11%)
May 09, 2017 45.22 45.31 45.10 45.16 23,515 -0.01(-0.02%)
May 08, 2017 45.24 45.24 45.12 45.17 18,224 +0.04(+0.09%)
May 05, 2017 45.07 45.17 44.98 45.13 22,464 +0.16(+0.35%)
May 04, 2017 45.00 45.06 44.89 44.97 18,923 +0.10(+0.22%)
May 03, 2017 44.87 45.00 44.76 44.87 43,366 -0.11(-0.24%)
May 02, 2017 45.14 45.14 44.92 44.98 49,649 -0.02(-0.04%)
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.