Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

119.40 -0.45 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.20 30.32 30.13 30.32 12,326 +0.08(+0.25%)
Apr 29, 2013 30.02 30.25 30.02 30.25 8,395 +0.28(+0.93%)
Apr 26, 2013 29.95 29.97 29.94 29.97 12,364 -0.13(-0.43%)
Apr 25, 2013 29.98 30.12 29.92 30.10 11,618 +0.17(+0.57%)
Apr 24, 2013 29.85 29.98 29.85 29.93 7,471 +0.08(+0.26%)
Apr 23, 2013 29.81 29.91 29.63 29.85 10,008 +0.30(+1.02%)
Apr 22, 2013 29.53 29.63 29.35 29.55 50,900 +0.09(+0.30%)
Apr 19, 2013 29.38 29.47 29.37 29.46 59,567 +0.14(+0.49%)
Apr 18, 2013 29.55 29.55 29.23 29.32 11,522 -0.15(-0.50%)
Apr 17, 2013 29.72 29.72 29.31 29.46 12,333 -0.41(-1.39%)
Apr 16, 2013 29.67 29.89 29.63 29.88 11,822 +0.23(+0.76%)
Apr 15, 2013 30.08 30.10 29.63 29.65 7,551 -0.53(-1.76%)
Apr 12, 2013 30.25 30.25 30.14 30.18 7,287 -0.17(-0.56%)
Apr 11, 2013 30.17 30.41 30.17 30.35 10,865 +0.14(+0.48%)
Apr 10, 2013 29.99 30.23 29.98 30.21 9,786 +0.34(+1.13%)
Apr 09, 2013 29.82 29.94 29.73 29.87 9,324 +0.13(+0.42%)
Apr 08, 2013 29.58 29.75 29.51 29.75 9,359 +0.14(+0.49%)
Apr 05, 2013 29.37 29.60 29.34 29.60 16,833 -0.08(-0.27%)
Apr 04, 2013 29.59 29.73 29.58 29.68 64,833 +0.05(+0.17%)
Apr 03, 2013 29.84 29.84 29.59 29.63 4,655 -0.19(-0.63%)
Apr 02, 2013 29.93 29.94 29.82 29.82 11,625 +0.07(+0.24%)
Apr 01, 2013 29.91 29.91 29.73 29.75 6,971 -0.18(-0.62%)
Mar 28, 2013 29.80 29.94 29.80 29.94 38,369 +0.12(+0.41%)
Mar 27, 2013 29.66 29.81 29.64 29.81 13,495 +0.07(+0.24%)
Mar 26, 2013 29.72 29.76 29.71 29.74 7,216 +0.16(+0.54%)
Mar 25, 2013 29.74 29.78 29.48 29.58 37,347 -0.12(-0.39%)
Mar 22, 2013 29.63 29.75 29.63 29.70 15,724 +0.15(+0.51%)
Mar 21, 2013 29.63 29.63 29.50 29.55 5,887 -0.18(-0.62%)
Mar 20, 2013 29.71 29.76 29.68 29.73 4,388 +0.19(+0.64%)
Mar 19, 2013 29.67 29.67 29.40 29.54 7,980 -0.04(-0.15%)
Mar 18, 2013 29.50 29.74 29.50 29.59 15,593 -0.18(-0.60%)
Mar 15, 2013 29.77 29.78 29.71 29.77 18,373 -0.02(-0.08%)
Mar 14, 2013 29.74 29.80 29.73 29.79 63,679 +0.13(+0.42%)
Mar 13, 2013 29.60 29.68 29.58 29.67 71,056 +0.18(+0.59%)
Mar 12, 2013 29.62 29.62 29.48 29.49 32,069 -0.12(-0.41%)
Mar 11, 2013 29.49 29.61 29.46 29.61 14,748 +0.06(+0.20%)
Mar 08, 2013 29.53 29.55 29.40 29.55 18,660 +0.15(+0.50%)
Mar 07, 2013 29.39 29.44 29.39 29.40 20,528 +0.05(+0.17%)
Mar 06, 2013 29.38 29.39 29.29 29.36 25,499 +0.08(+0.26%)
Mar 05, 2013 29.33 29.35 29.27 29.28 29,420 +0.29(+0.98%)
Mar 04, 2013 28.87 28.99 28.82 28.99 5,231 +0.14(+0.48%)
Mar 01, 2013 28.86 28.89 28.86 28.86 3,140 +0.06(+0.22%)
Feb 28, 2013 28.88 28.95 28.79 28.79 17,926 +0.01(+0.02%)
Feb 27, 2013 28.43 28.79 28.43 28.79 2,893 +0.37(+1.29%)
Feb 26, 2013 28.37 28.46 28.29 28.42 10,798 -0.29(-1.01%)
Feb 22, 2013 28.64 28.71 28.60 28.71 3,176 +0.34(+1.20%)
Feb 21, 2013 28.64 28.64 28.37 28.37 8,169 -0.32(-1.12%)
Feb 20, 2013 29.03 29.03 28.69 28.69 29,111 -0.36(-1.23%)
Feb 19, 2013 28.91 29.05 28.91 29.05 6,151 +0.19(+0.67%)
Feb 15, 2013 28.94 28.94 28.80 28.86 11,392 -0.08(-0.27%)
Feb 14, 2013 28.81 28.93 28.81 28.93 4,003 +0.13(+0.45%)
Feb 13, 2013 28.89 28.89 28.77 28.80 10,629 +0.01(+0.03%)
Feb 12, 2013 28.74 28.83 28.74 28.79 19,877 +0.09(+0.33%)
Feb 11, 2013 28.66 28.70 28.66 28.70 21,654 -0.02(-0.07%)
Feb 08, 2013 28.64 28.75 28.64 28.72 20,820 +0.13(+0.46%)
Feb 07, 2013 28.62 28.64 28.40 28.59 21,420 +0.02(+0.08%)
Feb 06, 2013 28.48 28.56 28.48 28.56 13,709 +0.30(+1.07%)
Feb 04, 2013 28.38 28.38 28.26 28.26 12,590 -0.30(-1.04%)
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.