Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.35 +0.96 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.79 22.79 22.70 22.70 17,799 -0.06(-0.28%)
Sep 28, 2006 22.75 22.77 22.65 22.77 8,899 +0.09(+0.37%)
Sep 27, 2006 22.73 22.77 22.67 22.68 8,158 +0.01(+0.05%)
Sep 26, 2006 22.45 22.68 22.45 22.67 8,899 +0.08(+0.36%)
Sep 25, 2006 22.48 22.62 22.41 22.59 11,124 +0.20(+0.89%)
Sep 22, 2006 22.47 22.47 22.34 22.39 7,169 -0.06(-0.29%)
Sep 21, 2006 22.56 22.56 22.41 22.46 2,966 -0.10(-0.43%)
Sep 20, 2006 22.52 22.58 22.51 22.56 19,777 +0.21(+0.92%)
Sep 19, 2006 22.37 22.37 22.25 22.35 10,383 -0.05(-0.22%)
Sep 18, 2006 22.47 22.47 22.40 22.40 741 -0.05(-0.22%)
Sep 15, 2006 22.39 22.49 22.39 22.45 6,427 +0.15(+0.67%)
Sep 14, 2006 22.27 22.32 22.27 22.30 8,899 -0.02(-0.11%)
Sep 13, 2006 22.31 22.33 22.30 22.32 3,461 +0.04(+0.16%)
Sep 12, 2006 22.06 22.30 22.06 22.28 66,006 +0.28(+1.29%)
Sep 11, 2006 21.98 22.00 21.98 22.00 4,449 -0.01(-0.06%)
Sep 08, 2006 21.98 22.04 21.98 22.01 6,922 +0.12(+0.54%)
Sep 07, 2006 22.05 22.05 21.90 21.90 2,719 -0.19(-0.88%)
Sep 06, 2006 22.11 22.17 22.06 22.09 7,663 -0.20(-0.89%)
Sep 05, 2006 22.17 22.29 22.17 22.29 13,349 +0.04(+0.16%)
Sep 01, 2006 22.24 22.26 22.21 22.25 6,427 +0.11(+0.51%)
Aug 31, 2006 22.13 22.17 22.13 22.14 11,619 -0.00(-0.02%)
Aug 30, 2006 22.21 22.21 22.13 22.14 2,719 +0.06(+0.29%)
Aug 29, 2006 22.01 22.08 21.96 22.08 6,922 +0.02(+0.11%)
Aug 28, 2006 21.94 22.07 21.93 22.05 4,449 +0.09(+0.41%)
Aug 25, 2006 21.90 21.96 21.90 21.96 6,674 +0.09(+0.41%)
Aug 24, 2006 21.98 21.98 21.84 21.88 9,641 +0.07(+0.33%)
Aug 23, 2006 21.96 21.96 21.79 21.80 15,327 -0.15(-0.70%)
Aug 22, 2006 21.99 22.01 21.92 21.96 21,013 -0.01(-0.04%)
Aug 21, 2006 21.98 21.98 21.94 21.96 14,338 -0.03(-0.13%)
Aug 18, 2006 21.96 22.02 21.96 21.99 6,922 +0.04(+0.20%)
Aug 17, 2006 21.90 21.98 21.90 21.95 2,719 -0.01(-0.04%)
Aug 16, 2006 21.81 21.96 21.81 21.96 5,933 +0.24(+1.10%)
Aug 15, 2006 21.58 21.72 21.58 21.72 5,438 +0.34(+1.61%)
Aug 14, 2006 21.57 21.57 21.37 21.37 4,202 +0.04(+0.19%)
Aug 11, 2006 21.42 21.42 21.26 21.33 85,784 -0.06(-0.30%)
Aug 10, 2006 21.41 21.45 21.36 21.40 9,888 +0.03(+0.15%)
Aug 09, 2006 21.56 21.56 21.37 21.37 10,135 -0.04(-0.21%)
Aug 08, 2006 21.55 21.55 21.41 21.41 14,091 -0.08(-0.36%)
Aug 07, 2006 21.54 21.54 21.44 21.49 2,966 -0.01(-0.04%)
Aug 04, 2006 21.71 21.71 21.50 21.50 4,697 -0.06(-0.26%)
Aug 03, 2006 21.46 21.64 21.46 21.55 13,844 +0.00(+0.02%)
Aug 02, 2006 21.58 21.60 21.55 21.55 16,563 +0.09(+0.43%)
Aug 01, 2006 21.42 21.47 21.39 21.45 17,552 -0.15(-0.69%)
Jul 31, 2006 21.56 21.65 21.56 21.60 2,304,555 -0.04(-0.19%)
Jul 28, 2006 21.49 21.65 21.46 21.64 9,641 +0.27(+1.27%)
Jul 27, 2006 21.50 21.53 21.35 21.37 2,966 -0.17(-0.79%)
Jul 26, 2006 21.46 21.59 21.45 21.54 5,191 +0.08(+0.36%)
Jul 25, 2006 21.41 21.50 21.34 21.47 7,169 +0.10(+0.45%)
Jul 24, 2006 21.16 21.37 21.16 21.37 5,438 +0.30(+1.44%)
Jul 21, 2006 21.20 21.20 21.07 21.07 5,685 -0.15(-0.71%)
Jul 20, 2006 21.48 21.48 21.21 21.22 13,844 -0.20(-0.94%)
Jul 19, 2006 21.27 21.42 21.27 21.42 27,193 +0.45(+2.14%)
Jul 18, 2006 21.01 21.01 20.80 20.97 10,630 -0.03(-0.15%)
Jul 17, 2006 21.01 21.04 21.00 21.00 5,438 +0.02(+0.10%)
Jul 14, 2006 21.01 21.01 20.92 20.98 2,224 -0.10(-0.48%)
Jul 13, 2006 21.31 21.31 21.08 21.08 10,630 -0.29(-1.36%)
Jul 12, 2006 21.64 21.64 21.37 21.37 12,360 -0.26(-1.22%)
Jul 11, 2006 21.44 21.64 21.44 21.64 5,685 +0.14(+0.66%)
Jul 10, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jul 07, 2006 21.64 21.67 21.50 21.50 7,169 -0.21(-0.97%)
Jul 06, 2006 21.68 21.79 21.68 21.71 6,922 +0.01(+0.06%)
Jul 05, 2006 21.67 21.72 21.66 21.69 16,316 -0.19(-0.89%)
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.