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 (%)
Jun 30, 2015 37.53 37.53 37.26 37.34 30,697 +0.05(+0.13%)
Jun 29, 2015 37.72 37.80 37.22 37.29 39,042 -0.72(-1.89%)
Jun 26, 2015 38.09 38.09 37.92 38.01 26,571 -0.00(-0.01%)
Jun 25, 2015 38.10 38.10 37.93 38.01 13,378 -0.12(-0.31%)
Jun 24, 2015 38.43 38.43 38.13 38.13 12,553 -0.26(-0.67%)
Jun 23, 2015 38.37 38.46 38.32 38.39 37,100 -0.02(-0.04%)
Jun 22, 2015 38.40 38.53 38.40 38.40 14,281 +0.14(+0.36%)
Jun 19, 2015 38.53 38.53 38.24 38.27 59,064 -0.17(-0.43%)
Jun 18, 2015 38.11 38.53 38.11 38.43 110,942 +0.31(+0.80%)
Jun 17, 2015 38.11 38.20 37.90 38.13 86,222 +0.15(+0.40%)
Jun 16, 2015 37.82 37.98 37.77 37.97 16,261 +0.25(+0.66%)
Jun 15, 2015 37.60 37.79 37.55 37.72 33,194 -0.26(-0.68%)
Jun 12, 2015 38.17 38.17 37.95 37.98 10,340 -0.21(-0.56%)
Jun 11, 2015 38.13 38.28 38.13 38.20 23,343 +0.07(+0.17%)
Jun 10, 2015 37.80 38.17 37.80 38.13 16,156 +0.46(+1.23%)
Jun 09, 2015 37.71 37.73 37.62 37.67 13,101 -0.01(-0.03%)
Jun 08, 2015 37.78 37.81 37.65 37.68 20,678 -0.18(-0.49%)
Jun 05, 2015 37.71 37.89 37.71 37.86 30,412 -0.02(-0.05%)
Jun 04, 2015 38.22 38.22 37.88 37.88 20,838 -0.40(-1.04%)
Jun 03, 2015 38.39 38.39 38.22 38.28 17,561 +0.05(+0.14%)
Jun 02, 2015 38.23 38.33 38.04 38.23 10,868 -0.07(-0.19%)
Jun 01, 2015 38.41 38.41 38.13 38.30 12,218 +0.04(+0.10%)
May 29, 2015 38.48 38.48 38.20 38.26 24,923 -0.22(-0.57%)
May 28, 2015 38.48 38.48 38.34 38.48 9,441 -0.09(-0.23%)
May 27, 2015 38.35 38.57 38.35 38.57 10,937 +0.42(+1.10%)
May 26, 2015 38.56 38.56 38.04 38.15 13,677 -0.41(-1.05%)
May 22, 2015 38.59 38.55 38.55 38.55 10,749 -0.02(-0.06%)
May 21, 2015 38.62 38.65 38.56 38.58 13,675 -0.04(-0.09%)
May 20, 2015 38.54 38.68 38.48 38.61 26,346 +0.14(+0.35%)
May 19, 2015 38.59 38.59 38.47 38.47 11,005 -0.04(-0.11%)
May 18, 2015 38.35 38.55 38.35 38.52 22,851 +0.13(+0.35%)
May 15, 2015 38.44 38.44 38.30 38.38 14,402 +0.01(+0.03%)
May 14, 2015 38.10 38.38 38.10 38.37 11,541 +0.42(+1.12%)
May 13, 2015 38.10 38.10 37.95 37.95 10,482 -0.01(-0.01%)
May 12, 2015 37.99 38.06 37.71 37.95 11,838 -0.15(-0.39%)
May 11, 2015 38.28 38.28 38.08 38.10 6,591 -0.12(-0.31%)
May 08, 2015 38.09 38.34 38.09 38.22 31,014 +0.35(+0.94%)
May 07, 2015 37.74 37.91 37.74 37.87 18,871 +0.13(+0.34%)
May 06, 2015 38.05 38.09 37.53 37.74 24,687 -0.14(-0.38%)
May 05, 2015 38.35 38.35 37.86 37.88 18,944 -0.49(-1.26%)
May 04, 2015 38.36 38.50 38.31 38.37 35,844 +0.14(+0.38%)
May 01, 2015 37.99 38.23 37.95 38.23 14,359 +0.52(+1.37%)
Apr 30, 2015 38.13 38.13 37.71 37.71 16,216 -0.47(-1.23%)
Apr 29, 2015 38.13 38.25 38.04 38.18 12,748 -0.09(-0.24%)
Apr 28, 2015 38.13 38.30 37.96 38.27 21,858 +0.14(+0.35%)
Apr 27, 2015 38.44 38.44 38.13 38.13 32,789 -0.13(-0.34%)
Apr 24, 2015 38.20 38.29 38.11 38.27 14,258 +0.14(+0.38%)
Apr 23, 2015 37.87 38.24 37.87 38.12 36,142 +0.08(+0.20%)
Apr 22, 2015 37.92 38.05 37.76 38.04 12,392 +0.19(+0.51%)
Apr 21, 2015 38.10 38.10 37.85 37.85 10,390 -0.10(-0.26%)
Apr 20, 2015 37.82 38.01 37.82 37.95 19,013 +0.38(+1.00%)
Apr 17, 2015 37.99 37.99 37.48 37.57 20,765 -0.53(-1.39%)
Apr 16, 2015 38.12 38.20 38.03 38.10 18,540 -0.06(-0.16%)
Apr 15, 2015 38.14 38.28 38.12 38.16 68,373 +0.18(+0.47%)
Apr 14, 2015 37.95 38.02 37.82 37.98 41,185 +0.03(+0.07%)
Apr 13, 2015 38.19 38.21 37.96 37.96 49,327 -0.17(-0.45%)
Apr 10, 2015 38.04 38.13 38.04 38.13 4,645 +0.11(+0.29%)
Apr 09, 2015 37.81 38.02 37.76 38.02 11,442 +0.20(+0.52%)
Apr 08, 2015 37.91 37.91 37.76 37.82 10,216 +0.00(+0.01%)
Apr 07, 2015 37.94 37.99 37.82 37.82 40,618 -0.08(-0.21%)
Apr 06, 2015 37.28 37.97 37.28 37.90 24,120 +0.37(+0.99%)
Apr 02, 2015 37.44 37.53 37.53 37.53 20,127 +0.17(+0.46%)
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.