Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 38.22 38.22 37.80 37.80 16,178 -0.47(-1.23%)
Apr 29, 2015 38.21 38.34 38.13 38.27 12,719 -0.09(-0.24%)
Apr 28, 2015 38.21 38.39 38.05 38.36 21,808 +0.14(+0.35%)
Apr 27, 2015 38.53 38.53 38.22 38.22 32,713 -0.13(-0.34%)
Apr 24, 2015 38.28 38.38 38.20 38.35 14,225 +0.14(+0.38%)
Apr 23, 2015 37.96 38.33 37.96 38.21 36,058 +0.08(+0.20%)
Apr 22, 2015 38.01 38.14 37.85 38.13 12,363 +0.19(+0.51%)
Apr 21, 2015 38.19 38.19 37.94 37.94 10,366 -0.10(-0.26%)
Apr 20, 2015 37.91 38.10 37.91 38.04 18,969 +0.38(+1.00%)
Apr 17, 2015 38.08 38.08 37.57 37.66 20,717 -0.53(-1.39%)
Apr 16, 2015 38.20 38.29 38.12 38.19 18,497 -0.06(-0.16%)
Apr 15, 2015 38.23 38.37 38.21 38.25 68,215 +0.18(+0.47%)
Apr 14, 2015 38.04 38.11 37.91 38.07 41,090 +0.03(+0.07%)
Apr 13, 2015 38.28 38.30 38.05 38.05 49,213 -0.17(-0.45%)
Apr 10, 2015 38.13 38.22 38.13 38.22 4,634 +0.11(+0.29%)
Apr 09, 2015 37.89 38.11 37.85 38.11 11,416 +0.20(+0.52%)
Apr 08, 2015 37.99 37.99 37.85 37.91 10,193 +0.00(+0.01%)
Apr 07, 2015 38.03 38.07 37.91 37.91 40,524 -0.08(-0.21%)
Apr 06, 2015 37.36 38.06 37.36 37.99 24,064 +0.37(+0.99%)
Apr 02, 2015 37.53 37.61 37.61 37.61 20,080 +0.17(+0.46%)
Apr 01, 2015 37.61 37.61 37.30 37.44 38,648 -0.18(-0.49%)
Mar 31, 2015 37.74 37.81 37.59 37.63 25,646 -0.22(-0.59%)
Mar 30, 2015 37.63 37.87 37.60 37.85 28,692 +0.55(+1.47%)
Mar 27, 2015 37.28 37.32 37.25 37.30 18,476 -0.08(-0.22%)
Mar 26, 2015 37.31 37.43 37.16 37.39 13,654 +0.04(+0.10%)
Mar 25, 2015 37.96 37.96 37.34 37.35 31,449 -0.56(-1.47%)
Mar 24, 2015 38.10 38.14 37.89 37.90 63,934 -0.24(-0.64%)
Mar 23, 2015 38.20 38.30 38.15 38.15 20,612 -0.04(-0.11%)
Mar 20, 2015 37.99 38.29 37.99 38.19 53,460 +0.31(+0.83%)
Mar 19, 2015 37.99 37.99 37.74 37.88 11,492 -0.06(-0.16%)
Mar 18, 2015 37.51 37.96 37.33 37.94 41,013 +0.42(+1.12%)
Mar 17, 2015 37.43 37.56 37.31 37.52 24,779 -0.09(-0.24%)
Mar 16, 2015 37.31 37.62 37.31 37.61 18,875 +0.52(+1.39%)
Mar 13, 2015 37.32 37.32 36.84 37.09 21,014 -0.21(-0.56%)
Mar 12, 2015 36.99 37.33 36.99 37.30 10,536 +0.43(+1.16%)
Mar 11, 2015 37.11 37.11 36.85 36.88 23,772 -0.22(-0.60%)
Mar 10, 2015 37.45 37.45 37.06 37.10 20,925 -0.55(-1.45%)
Mar 09, 2015 37.55 37.70 37.49 37.65 27,209 +0.21(+0.55%)
Mar 06, 2015 37.90 37.90 37.40 37.44 42,068 -0.59(-1.55%)
Mar 05, 2015 38.08 38.08 37.91 38.03 38,008 +0.10(+0.26%)
Mar 04, 2015 38.03 38.17 37.85 37.93 21,010 -0.24(-0.63%)
Mar 03, 2015 38.24 38.24 38.05 38.17 21,859 -0.21(-0.54%)
Mar 02, 2015 38.18 38.38 38.18 38.38 36,146 +0.25(+0.66%)
Feb 27, 2015 38.21 38.28 38.11 38.12 68,987 -0.14(-0.37%)
Feb 26, 2015 38.33 38.33 38.16 38.26 18,682 -0.05(-0.14%)
Feb 25, 2015 38.30 38.48 38.29 38.31 8,719 -0.11(-0.29%)
Feb 24, 2015 38.26 38.44 38.26 38.43 13,183 +0.20(+0.52%)
Feb 23, 2015 38.27 38.27 38.18 38.23 8,984 -0.00(-0.00%)
Feb 20, 2015 38.00 38.31 37.89 38.23 21,925 +0.20(+0.52%)
Feb 19, 2015 38.12 38.15 38.00 38.03 33,324 -0.15(-0.40%)
Feb 18, 2015 38.03 38.18 37.97 38.18 22,037 +0.19(+0.49%)
Feb 17, 2015 37.91 38.07 37.91 38.00 28,905 +0.03(+0.09%)
Feb 13, 2015 37.94 37.96 37.96 37.96 24,028 +0.08(+0.22%)
Feb 12, 2015 37.73 37.91 37.72 37.88 15,227 +0.32(+0.84%)
Feb 11, 2015 37.60 37.62 37.39 37.56 15,009 -0.03(-0.08%)
Feb 10, 2015 37.30 37.61 37.26 37.59 22,722 +0.42(+1.13%)
Feb 09, 2015 37.09 37.32 37.08 37.17 26,184 -0.08(-0.22%)
Feb 06, 2015 37.55 37.67 37.24 37.26 21,898 -0.24(-0.63%)
Feb 05, 2015 37.34 37.54 37.24 37.49 58,751 +0.35(+0.95%)
Feb 04, 2015 37.25 37.33 37.13 37.14 19,843 -0.13(-0.34%)
Feb 03, 2015 36.92 37.27 36.92 37.27 18,486 +0.84(+2.30%)
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.