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 (%)
Sep 29, 2017 47.45 47.48 47.36 47.46 42,764 +0.07(+0.15%)
Sep 28, 2017 47.32 47.40 47.23 47.39 19,233 +0.03(+0.06%)
Sep 27, 2017 47.09 47.36 25,241 +0.11(+0.23%)
Sep 26, 2017 47.41 47.41 47.24 47.26 19,682 +0.06(+0.14%)
Sep 25, 2017 47.14 47.29 47.07 47.19 26,311 -0.04(-0.09%)
Sep 22, 2017 47.13 47.28 47.13 47.23 11,787 -0.04(-0.09%)
Sep 21, 2017 47.41 47.41 47.27 47.27 16,760 -0.18(-0.38%)
Sep 20, 2017 47.68 47.68 47.26 47.45 22,822 -0.07(-0.15%)
Sep 19, 2017 47.67 47.67 47.51 47.53 23,514 -0.13(-0.27%)
Sep 18, 2017 47.61 47.75 47.58 47.65 28,368 +0.00(+0.00%)
Sep 15, 2017 47.48 47.65 47.47 47.65 54,839 +0.17(+0.35%)
Sep 14, 2017 47.57 47.57 47.41 47.48 15,871 -0.05(-0.11%)
Sep 13, 2017 47.71 47.71 47.53 47.54 17,806 -0.15(-0.32%)
Sep 12, 2017 47.70 47.75 47.66 47.69 16,435 +0.09(+0.18%)
Sep 11, 2017 47.23 47.63 47.23 47.61 22,850 +0.59(+1.25%)
Sep 08, 2017 46.94 47.19 46.94 47.02 16,329 -0.08(-0.16%)
Sep 07, 2017 46.85 47.10 46.85 47.10 28,098 +0.16(+0.35%)
Sep 06, 2017 46.94 46.94 46.76 46.93 15,035 +0.19(+0.41%)
Sep 05, 2017 46.87 47.02 46.57 46.74 181,546 -0.24(-0.52%)
Sep 01, 2017 47.15 47.15 46.97 46.98 26,311 +0.05(+0.10%)
Aug 31, 2017 46.58 47.02 46.58 46.94 29,149 +0.28(+0.60%)
Aug 30, 2017 46.37 46.66 46.37 46.66 16,470 +0.24(+0.52%)
Aug 29, 2017 46.28 46.43 46.17 46.42 20,873 -0.02(-0.03%)
Aug 28, 2017 46.58 46.58 46.39 46.43 11,176 -0.11(-0.23%)
Aug 25, 2017 46.49 46.69 46.49 46.54 32,740 +0.13(+0.28%)
Aug 24, 2017 46.55 46.67 46.41 46.41 35,392 -0.01(-0.02%)
Aug 23, 2017 46.47 46.48 46.38 46.42 30,502 -0.09(-0.19%)
Aug 22, 2017 46.26 46.54 46.26 46.51 29,540 +0.42(+0.91%)
Aug 21, 2017 46.10 46.12 45.92 46.09 46,225 +0.06(+0.13%)
Aug 18, 2017 46.05 46.25 45.94 46.03 35,133 -0.13(-0.27%)
Aug 17, 2017 46.65 46.74 46.16 46.16 44,315 -0.66(-1.41%)
Aug 16, 2017 46.82 46.88 46.77 46.82 45,916 +0.19(+0.40%)
Aug 15, 2017 46.84 46.84 46.60 46.63 29,659 -0.08(-0.16%)
Aug 14, 2017 46.39 46.75 46.39 46.71 17,373 +0.45(+0.98%)
Aug 11, 2017 46.09 46.34 46.09 46.25 68,163 +0.10(+0.22%)
Aug 10, 2017 46.57 46.58 46.16 46.16 111,488 -0.62(-1.33%)
Aug 09, 2017 46.76 46.79 46.63 46.78 46,756 -0.10(-0.22%)
Aug 08, 2017 46.90 47.15 46.80 46.88 49,762 -0.21(-0.44%)
Aug 07, 2017 47.01 47.16 46.99 47.09 46,913 +0.11(+0.24%)
Aug 04, 2017 46.86 46.99 46.86 46.98 35,586 +0.10(+0.22%)
Aug 03, 2017 46.89 46.89 46.76 46.87 72,352 +0.13(+0.28%)
Aug 02, 2017 46.76 46.82 46.57 46.74 32,656 -0.09(-0.20%)
Aug 01, 2017 46.82 46.84 46.73 46.84 126,935 +0.05(+0.11%)
Jul 31, 2017 47.01 47.01 46.77 46.79 25,440 -0.09(-0.18%)
Jul 28, 2017 46.96 46.96 46.76 46.87 41,787 +0.12(+0.26%)
Jul 27, 2017 47.21 47.21 46.59 46.75 25,436 -0.27(-0.58%)
Jul 26, 2017 47.19 47.31 46.98 47.02 72,721 -0.02(-0.05%)
Jul 25, 2017 47.30 47.30 46.94 47.05 65,379 -0.02(-0.04%)
Jul 24, 2017 47.05 47.12 46.96 47.06 73,289 +0.05(+0.10%)
Jul 21, 2017 46.93 47.04 46.87 47.02 34,890 -0.01(-0.01%)
Jul 20, 2017 47.06 47.10 46.87 47.03 130,172 -0.02(-0.03%)
Jul 19, 2017 46.93 47.05 46.89 47.04 19,151 +0.19(+0.42%)
Jul 18, 2017 46.90 46.90 46.68 46.85 38,169 -0.01(-0.03%)
Jul 17, 2017 46.96 46.96 46.73 46.86 21,893 -0.02(-0.05%)
Jul 14, 2017 46.76 46.93 46.64 46.88 44,027 +0.31(+0.66%)
Jul 13, 2017 47.38 47.38 46.48 46.58 25,816 +0.12(+0.26%)
Jul 12, 2017 46.37 46.53 46.37 46.46 23,182 +0.38(+0.82%)
Jul 11, 2017 46.08 46.16 45.98 46.08 43,983 -0.09(-0.20%)
Jul 10, 2017 46.13 46.23 46.02 46.17 23,978 +0.01(+0.02%)
Jul 07, 2017 45.98 46.20 45.92 46.16 23,892 +0.37(+0.80%)
Jul 06, 2017 46.15 46.15 45.79 45.79 26,824 -0.56(-1.21%)
Jul 05, 2017 46.49 46.49 46.21 46.35 154,757 -0.01(-0.03%)
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.