Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.34 +0.08 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.66 21.70 21.55 21.55 16,563 -0.09(-0.41%)
Nov 29, 2005 21.64 21.64 21.64 21.64 247 -0.04(-0.17%)
Nov 28, 2005 21.88 21.88 21.68 21.68 741 -0.12(-0.54%)
Nov 25, 2005 21.86 21.86 21.79 21.79 988 +0.02(+0.11%)
Nov 23, 2005 21.75 21.86 21.75 21.77 19,282 +0.11(+0.50%)
Nov 22, 2005 21.53 21.70 21.53 21.66 83,312 +0.13(+0.60%)
Nov 21, 2005 21.50 21.53 21.43 21.53 9,147 +0.07(+0.34%)
Nov 18, 2005 21.40 21.46 21.34 21.46 9,641 +0.14(+0.64%)
Nov 17, 2005 21.26 21.32 21.24 21.32 1,977 +0.18(+0.86%)
Nov 16, 2005 21.12 21.15 21.12 21.14 1,483 -0.06(-0.27%)
Nov 15, 2005 21.26 21.22 21.20 21.20 5,438 -0.05(-0.23%)
Nov 14, 2005 21.24 21.24 21.24 21.24 0 +0.00(+0.00%)
Nov 11, 2005 21.20 21.24 21.19 21.24 4,697 +0.13(+0.59%)
Nov 10, 2005 21.03 21.12 21.03 21.12 3,955 +0.13(+0.60%)
Nov 09, 2005 21.03 21.06 20.99 20.99 3,955 +0.03(+0.13%)
Nov 08, 2005 20.99 20.99 20.96 20.97 15,080 -0.04(-0.19%)
Nov 07, 2005 20.93 21.03 20.93 21.01 6,427 +0.07(+0.35%)
Nov 04, 2005 20.97 20.97 20.86 20.93 12,608 +0.01(+0.04%)
Nov 03, 2005 20.91 21.03 20.91 20.93 10,383 +0.07(+0.33%)
Nov 02, 2005 20.65 20.88 20.65 20.86 9,394 +0.16(+0.78%)
Nov 01, 2005 20.66 20.69 20.66 20.69 741 +0.03(+0.16%)
Oct 31, 2005 20.71 20.76 20.66 20.66 20,766 +0.11(+0.51%)
Oct 28, 2005 20.43 20.56 20.43 20.56 12,113 +0.29(+1.44%)
Oct 27, 2005 20.54 20.54 20.26 20.27 10,630 -0.27(-1.32%)
Oct 26, 2005 20.55 20.68 20.54 20.54 41,779 +0.01(+0.06%)
Oct 25, 2005 20.52 20.52 20.48 20.52 4,697 -0.04(-0.22%)
Oct 24, 2005 20.39 20.57 20.39 20.57 553,765 +0.29(+1.44%)
Oct 21, 2005 20.32 20.37 20.28 20.28 4,944 +0.05(+0.26%)
Oct 20, 2005 20.48 20.48 20.23 20.23 8,158 -0.25(-1.24%)
Oct 19, 2005 20.12 20.48 20.12 20.48 5,933 +0.19(+0.96%)
Oct 18, 2005 20.34 20.36 20.28 20.29 45,982 -0.11(-0.52%)
Oct 17, 2005 20.41 20.42 20.32 20.39 1,237,567 +0.04(+0.20%)
Oct 14, 2005 20.31 20.35 20.24 20.35 7,416 +0.16(+0.80%)
Oct 13, 2005 20.12 20.23 20.10 20.19 6,427 +0.05(+0.26%)
Oct 12, 2005 20.34 20.34 20.12 20.14 1,977 -0.12(-0.60%)
Oct 11, 2005 20.35 20.35 20.26 20.26 4,697 -0.09(-0.42%)
Oct 10, 2005 20.53 20.53 20.31 20.34 10,135 -0.12(-0.59%)
Oct 07, 2005 20.43 20.49 20.42 20.46 15,327 +0.04(+0.18%)
Oct 06, 2005 20.56 20.56 20.42 20.43 2,472 -0.11(-0.51%)
Oct 05, 2005 20.63 20.71 20.53 20.53 1,483 -0.27(-1.28%)
Oct 04, 2005 20.94 20.94 20.80 20.80 741 -0.26(-1.25%)
Oct 03, 2005 21.05 21.06 21.02 21.06 5,685 +0.05(+0.23%)
Sep 30, 2005 21.02 21.02 20.96 21.01 2,966 +0.00(+0.00%)
Sep 29, 2005 20.92 21.01 20.92 21.01 9,888 +0.22(+1.07%)
Sep 28, 2005 20.79 20.86 20.78 20.79 130,530 +0.00(+0.00%)
Sep 27, 2005 20.79 20.79 20.79 20.79 2,224 -0.05(-0.23%)
Sep 26, 2005 20.85 20.91 20.80 20.84 7,663 -0.01(-0.04%)
Sep 23, 2005 20.85 20.85 20.72 20.85 2,472 +0.01(+0.06%)
Sep 22, 2005 20.73 20.84 20.73 20.84 6,180 +0.06(+0.27%)
Sep 21, 2005 21.02 21.02 20.78 20.78 7,910 -0.24(-1.15%)
Sep 20, 2005 21.20 21.20 21.01 21.02 6,427 -0.15(-0.73%)
Sep 19, 2005 21.21 21.21 21.12 21.18 18,541 -0.09(-0.40%)
Sep 16, 2005 21.19 21.26 21.19 21.26 3,213 +0.16(+0.77%)
Sep 15, 2005 21.11 21.11 21.08 21.10 5,933 -0.02(-0.08%)
Sep 14, 2005 21.26 21.26 21.11 21.12 4,202 -0.08(-0.38%)
Sep 13, 2005 21.20 21.23 21.20 21.20 2,966 -0.13(-0.61%)
Sep 12, 2005 21.33 21.33 21.33 21.33 988 +0.03(+0.15%)
Sep 09, 2005 21.22 21.33 21.22 21.29 2,966 +0.13(+0.59%)
Sep 08, 2005 21.24 21.24 21.17 21.17 6,427 -0.09(-0.44%)
Sep 07, 2005 21.20 21.26 21.20 21.26 3,708 +0.04(+0.21%)
Sep 06, 2005 21.16 21.22 21.15 21.22 5,438 +0.24(+1.16%)
Sep 02, 2005 21.01 21.02 20.97 20.97 1,977 -0.06(-0.29%)
Sep 01, 2005 20.98 21.07 20.98 21.03 1,730 +0.14(+0.68%)
Aug 31, 2005 20.83 20.89 20.81 20.89 3,955 +0.15(+0.74%)
Aug 30, 2005 20.74 20.74 20.74 20.74 988 -0.17(-0.83%)
Aug 29, 2005 20.71 20.91 20.71 20.91 7,416 +0.10(+0.49%)
Aug 26, 2005 20.95 20.95 20.81 20.81 3,708 -0.10(-0.46%)
Aug 25, 2005 20.93 20.93 20.89 20.91 2,472 -0.06(-0.31%)
Aug 24, 2005 21.00 21.06 20.97 20.97 2,719 -0.02(-0.10%)
Aug 23, 2005 21.01 21.01 20.99 20.99 2,719 -0.04(-0.19%)
Aug 22, 2005 21.09 21.16 20.99 21.03 37,576 -0.03(-0.15%)
Aug 19, 2005 21.06 21.09 21.03 21.07 3,955 +0.05(+0.25%)
Aug 18, 2005 20.93 21.02 20.93 21.01 4,202 -0.01(-0.06%)
Aug 17, 2005 21.03 21.09 21.03 21.03 5,191 -0.02(-0.12%)
Aug 16, 2005 21.13 21.14 21.05 21.05 5,191 -0.15(-0.69%)
Aug 15, 2005 21.09 21.20 21.07 21.20 5,191 +0.06(+0.31%)
Aug 12, 2005 21.20 21.20 21.01 21.13 3,461 -0.05(-0.25%)
Aug 11, 2005 21.12 21.18 21.09 21.18 2,719 +0.10(+0.48%)
Aug 10, 2005 21.30 21.30 21.08 21.08 1,730 -0.02(-0.08%)
Aug 09, 2005 21.16 21.18 21.08 21.10 5,191 +0.10(+0.46%)
Aug 08, 2005 21.08 21.09 21.00 21.00 7,169 -0.09(-0.40%)
Aug 05, 2005 21.10 21.10 21.07 21.09 2,224 -0.19(-0.89%)
Aug 04, 2005 21.31 21.31 21.28 21.28 1,236 -0.12(-0.55%)
Aug 03, 2005 21.37 21.39 21.37 21.39 988 +0.04(+0.21%)
Aug 02, 2005 21.18 21.36 21.18 21.35 2,472 +0.10(+0.46%)
Aug 01, 2005 21.24 21.25 21.21 21.25 988 +0.02(+0.10%)
Jul 29, 2005 21.26 21.26 21.21 21.23 15,574 -0.09(-0.42%)
Jul 28, 2005 21.32 21.32 21.32 21.32 247 +0.15(+0.71%)
Jul 27, 2005 21.05 21.17 21.05 21.17 3,955 +0.10(+0.48%)
Jul 26, 2005 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
Jul 25, 2005 21.17 21.19 21.07 21.07 8,652 +0.01(+0.06%)
Jul 22, 2005 21.06 21.06 21.02 21.06 4,449 -0.04(-0.17%)
Jul 21, 2005 21.19 21.19 21.05 21.09 4,697 -0.11(-0.52%)
Jul 20, 2005 21.03 21.20 21.03 21.20 988 +0.05(+0.23%)
Jul 19, 2005 21.12 21.16 21.09 21.16 1,730 +0.06(+0.31%)
Jul 18, 2005 21.18 21.18 21.09 21.09 1,977 -0.08(-0.40%)
Jul 15, 2005 21.22 21.22 21.09 21.18 11,124 +0.04(+0.19%)
Jul 14, 2005 21.20 21.20 21.12 21.14 8,158 +0.05(+0.25%)
Jul 13, 2005 21.09 21.09 21.05 21.08 15,821 +0.01(+0.06%)
Jul 12, 2005 21.05 21.10 21.05 21.07 3,708 +0.09(+0.44%)
Jul 11, 2005 20.91 21.02 20.91 20.98 7,910 +0.10(+0.48%)
Jul 08, 2005 20.71 20.88 20.71 20.88 7,663 +0.25(+1.24%)
Jul 07, 2005 20.56 20.62 20.54 20.62 1,483 -0.12(-0.58%)
Jul 06, 2005 20.71 20.74 20.71 20.74 741 -0.04(-0.18%)
Jul 05, 2005 20.59 20.78 20.59 20.78 9,888 +0.18(+0.88%)
Jul 01, 2005 20.63 20.67 20.60 20.60 6,922 +0.00(+0.00%)
Jun 30, 2005 20.77 20.77 20.59 20.60 1,219,026 -0.11(-0.55%)
Jun 29, 2005 20.78 20.78 20.71 20.71 4,697 -0.02(-0.08%)
Jun 28, 2005 20.63 20.75 20.63 20.73 15,080 +0.15(+0.71%)
Jun 27, 2005 20.61 20.61 20.55 20.58 11,371 -0.04(-0.18%)
Jun 24, 2005 20.73 20.73 20.57 20.62 6,427 -0.11(-0.53%)
Jun 23, 2005 20.91 20.94 20.73 20.73 6,922 -0.23(-1.08%)
Jun 22, 2005 21.00 21.00 20.94 20.95 2,224 -0.00(-0.02%)
Jun 21, 2005 21.02 21.02 20.96 20.96 5,191 -0.06(-0.29%)
Jun 20, 2005 20.99 21.02 20.90 21.02 7,169 -0.03(-0.15%)
Jun 17, 2005 20.99 21.05 20.99 21.05 3,708 +0.09(+0.44%)
Jun 16, 2005 20.85 20.96 20.85 20.96 5,438 +0.21(+1.03%)
Jun 15, 2005 20.78 20.78 20.74 20.74 8,652 -0.06(-0.29%)
Jun 14, 2005 20.78 20.86 20.76 20.80 6,427 +0.08(+0.37%)
Jun 13, 2005 20.80 20.82 20.73 20.73 6,674 -0.01(-0.06%)
Jun 10, 2005 20.74 20.74 20.74 20.74 247 -0.01(-0.06%)
Jun 09, 2005 20.69 20.78 20.63 20.75 4,202 -0.07(-0.33%)
Jun 08, 2005 20.78 20.82 20.78 20.82 2,224 -0.10(-0.48%)
Jun 07, 2005 20.87 20.95 20.87 20.92 3,461 +0.13(+0.64%)
Jun 06, 2005 20.79 20.79 20.69 20.79 2,719 +0.04(+0.19%)
Jun 03, 2005 20.83 20.83 20.75 20.75 6,180 -0.15(-0.72%)
Jun 02, 2005 20.90 20.90 20.90 20.90 494 +0.09(+0.45%)
Jun 01, 2005 20.63 20.93 20.63 20.80 35,846 +0.10(+0.49%)
May 31, 2005 20.73 20.73 20.70 20.70 5,191 -0.09(-0.43%)
May 27, 2005 20.72 20.79 20.72 20.79 13,349 +0.07(+0.33%)
May 26, 2005 20.71 20.72 20.71 20.72 6,674 +0.13(+0.65%)
May 25, 2005 20.58 20.59 20.55 20.59 3,955 -0.10(-0.47%)
May 24, 2005 20.72 20.72 20.61 20.69 26,204 -0.05(-0.25%)
May 23, 2005 20.60 20.74 20.59 20.74 12,855 +0.15(+0.75%)
May 20, 2005 20.59 20.59 20.56 20.59 3,708 +0.02(+0.08%)
May 19, 2005 20.50 20.57 20.50 20.57 1,730 +0.05(+0.24%)
May 18, 2005 20.36 20.52 20.36 20.52 3,461 +0.29(+1.42%)
May 17, 2005 20.06 20.23 20.05 20.23 12,360 +0.17(+0.83%)
May 16, 2005 19.99 20.07 19.99 20.07 2,224 +0.15(+0.77%)
May 13, 2005 20.04 20.04 19.91 19.91 3,708 -0.04(-0.18%)
May 12, 2005 20.14 20.15 19.93 19.95 17,799 -0.16(-0.78%)
May 11, 2005 20.01 20.11 19.98 20.11 5,685 +0.06(+0.32%)
May 10, 2005 20.10 20.12 20.00 20.04 11,619 -0.09(-0.46%)
May 09, 2005 20.13 20.19 20.06 20.14 13,102 +0.01(+0.04%)
May 06, 2005 20.13 20.16 20.12 20.13 21,260 +0.06(+0.32%)
May 05, 2005 20.14 20.21 20.06 20.06 6,674 -0.10(-0.50%)
May 04, 2005 20.00 20.16 19.98 20.16 3,213 +0.26(+1.32%)
May 03, 2005 19.93 19.95 19.87 19.90 7,416 +0.01(+0.04%)
May 02, 2005 19.89 19.89 19.89 19.89 494 +0.29(+1.46%)
Apr 29, 2005 19.74 19.74 19.58 19.61 3,213 -0.01(-0.04%)
Apr 28, 2005 19.72 19.74 19.61 19.61 4,202 -0.16(-0.82%)
Apr 27, 2005 19.62 19.84 19.59 19.78 4,697 +0.01(+0.04%)
Apr 26, 2005 19.86 19.86 19.77 19.77 3,213 -0.04(-0.20%)
Apr 25, 2005 19.85 19.85 19.81 19.81 3,708 +0.09(+0.47%)
Apr 22, 2005 19.78 19.78 19.61 19.72 8,405 -0.08(-0.43%)
Apr 21, 2005 19.61 19.80 19.61 19.80 19,777 +0.24(+1.24%)
Apr 20, 2005 19.78 19.78 19.56 19.56 8,405 -0.13(-0.66%)
Apr 19, 2005 19.74 19.74 19.69 19.69 10,135 +0.08(+0.39%)
Apr 18, 2005 19.65 19.65 19.55 19.61 19,282 -0.01(-0.04%)
Apr 15, 2005 19.84 19.84 19.62 19.62 274,410 -0.32(-1.60%)
Apr 14, 2005 20.06 20.06 19.94 19.94 2,472 -0.33(-1.62%)
Apr 13, 2005 20.23 20.27 20.23 20.27 1,730 -0.06(-0.30%)
Apr 12, 2005 20.10 20.33 20.06 20.33 6,180 +0.13(+0.62%)
Apr 11, 2005 20.18 20.20 20.18 20.20 494 -0.04(-0.18%)
Apr 08, 2005 20.29 20.30 20.24 20.24 8,652 -0.02(-0.08%)
Apr 07, 2005 20.25 20.34 20.23 20.25 13,349 -0.00(-0.02%)
Apr 06, 2005 20.26 20.26 20.26 20.26 247 +0.12(+0.58%)
Apr 05, 2005 20.15 20.15 20.10 20.14 3,955 +0.08(+0.38%)
Apr 04, 2005 20.02 20.06 20.02 20.06 988 +0.10(+0.51%)
Apr 01, 2005 20.27 20.27 19.96 19.96 9,641 -0.24(-1.20%)
Mar 31, 2005 20.17 20.22 20.17 20.20 1,245,725 +0.03(+0.14%)
Mar 30, 2005 20.00 20.18 20.00 20.18 16,563 +0.25(+1.28%)
Mar 29, 2005 20.09 20.09 19.92 19.92 3,708 -0.14(-0.71%)
Mar 28, 2005 20.08 20.08 20.06 20.06 5,685 +0.06(+0.28%)
Mar 24, 2005 20.14 20.14 20.01 20.01 131,519 -0.09(-0.46%)
Mar 23, 2005 20.02 20.12 20.02 20.10 6,674 +0.06(+0.30%)
Mar 22, 2005 20.31 20.31 20.03 20.04 125,833 -0.21(-1.06%)
Mar 21, 2005 20.30 20.30 20.18 20.25 3,955 +0.02(+0.10%)
Mar 18, 2005 20.33 20.35 20.23 20.23 7,910 -0.04(-0.18%)
Mar 17, 2005 20.30 20.30 20.27 20.27 1,483 -0.07(-0.34%)
Mar 16, 2005 20.49 20.49 20.30 20.34 5,933 -0.22(-1.08%)
Mar 15, 2005 20.71 20.71 20.56 20.56 5,191 -0.07(-0.35%)
Mar 14, 2005 20.58 20.64 20.56 20.63 3,708 +0.11(+0.51%)
Mar 11, 2005 20.69 20.69 20.50 20.53 7,416 -0.13(-0.61%)
Mar 10, 2005 20.55 20.67 20.55 20.65 28,429 -0.04(-0.18%)
Mar 09, 2005 20.78 20.78 20.69 20.69 4,449 -0.11(-0.54%)
Mar 08, 2005 20.93 20.93 20.80 20.80 3,708 -0.10(-0.46%)
Mar 07, 2005 20.95 20.95 20.90 20.90 5,191 +0.11(+0.55%)
Mar 04, 2005 20.81 20.81 20.78 20.79 15,327 +0.21(+1.00%)
Mar 03, 2005 20.73 20.75 20.58 20.58 1,730 -0.10(-0.47%)
Mar 02, 2005 20.67 20.76 20.59 20.68 20,518 +0.01(+0.04%)
Mar 01, 2005 20.63 20.67 20.63 20.67 3,708 +0.12(+0.57%)
Feb 28, 2005 20.60 20.63 20.51 20.55 12,855 -0.05(-0.26%)
Feb 25, 2005 20.51 20.61 20.44 20.61 3,461 +0.31(+1.51%)
Feb 24, 2005 20.37 20.37 20.30 20.30 2,472 -0.02(-0.10%)
Feb 23, 2005 20.27 20.32 20.27 20.32 7,663 +0.08(+0.40%)
Feb 22, 2005 20.48 20.48 20.21 20.24 7,416 -0.24(-1.17%)
Feb 18, 2005 20.54 20.54 20.46 20.48 9,888 -0.07(-0.33%)
Feb 17, 2005 20.73 20.73 20.54 20.54 6,180 -0.16(-0.76%)
Feb 16, 2005 20.73 20.73 20.70 20.70 1,483 -0.06(-0.27%)
Feb 15, 2005 20.71 20.77 20.71 20.76 3,708 +0.06(+0.29%)
Feb 14, 2005 20.67 20.70 20.67 20.70 2,224 +0.03(+0.14%)
Feb 11, 2005 20.46 20.67 20.46 20.67 8,405 +0.22(+1.09%)
Feb 10, 2005 20.45 20.45 20.45 20.45 3,955 -0.03(-0.14%)
Feb 09, 2005 20.69 20.69 20.48 20.48 12,113 -0.18(-0.86%)
Feb 08, 2005 20.69 20.69 20.62 20.65 26,204 +0.02(+0.10%)
Feb 07, 2005 20.65 20.70 20.63 20.63 5,191 +0.02(+0.12%)
Feb 04, 2005 20.58 20.61 20.55 20.61 8,899 +0.15(+0.75%)
Feb 03, 2005 20.54 20.54 20.43 20.46 6,427 -0.08(-0.39%)
Feb 02, 2005 20.59 20.60 20.53 20.54 19,777 -0.01(-0.04%)
Feb 01, 2005 20.43 20.57 20.43 20.54 2,719 +0.18(+0.89%)
Jan 31, 2005 20.36 20.37 20.35 20.36 12,855 +0.20(+1.00%)
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.