Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

108.35 +0.32 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.63 21.63 21.52 21.56 14,058 -0.09(-0.43%)
Dec 29, 2005 21.76 21.76 21.65 21.65 4,192 -0.09(-0.43%)
Dec 28, 2005 21.73 21.76 21.69 21.74 12,085 +0.05(+0.22%)
Dec 27, 2005 21.84 21.84 21.70 21.70 1,233 -0.17(-0.76%)
Dec 23, 2005 21.89 21.89 21.84 21.86 21,211 +0.04(+0.17%)
Dec 22, 2005 21.79 21.84 21.78 21.82 12,578 -0.00(-0.02%)
Dec 21, 2005 21.89 21.93 21.80 21.83 30,583 +0.01(+0.04%)
Dec 20, 2005 21.82 21.82 21.75 21.82 6,412 +0.04(+0.20%)
Dec 19, 2005 22.01 22.01 21.78 21.78 19,484 -0.14(-0.65%)
Dec 16, 2005 22.02 22.02 21.92 21.92 17,758 -0.01(-0.06%)
Dec 15, 2005 22.06 22.06 21.92 21.93 26,884 -0.08(-0.35%)
Dec 14, 2005 21.93 22.07 21.93 22.01 204,468 +0.15(+0.69%)
Dec 13, 2005 21.76 21.91 21.76 21.86 13,565 +0.18(+0.82%)
Dec 12, 2005 21.77 21.79 21.68 21.68 3,453 -0.02(-0.07%)
Dec 09, 2005 21.66 21.72 21.65 21.70 13,812 +0.06(+0.28%)
Dec 08, 2005 21.74 21.77 21.63 21.63 5,919 +0.02(+0.09%)
Dec 07, 2005 21.78 21.78 21.61 21.61 7,892 -0.14(-0.65%)
Dec 06, 2005 21.85 21.94 21.74 21.76 31,323 -0.01(-0.06%)
Dec 05, 2005 21.76 21.80 21.75 21.77 26,144 -0.07(-0.32%)
Dec 02, 2005 21.85 21.87 21.80 21.84 12,085 -0.02(-0.11%)
Dec 01, 2005 21.65 21.87 21.65 21.86 15,538 +0.26(+1.20%)
Nov 30, 2005 21.71 21.75 21.60 21.60 16,525 -0.09(-0.41%)
Nov 29, 2005 21.69 21.69 21.69 21.69 246 -0.04(-0.17%)
Nov 28, 2005 21.93 21.93 21.73 21.73 739 -0.12(-0.54%)
Nov 25, 2005 21.91 21.91 21.85 21.85 986 +0.02(+0.11%)
Nov 23, 2005 21.80 21.91 21.80 21.82 19,238 +0.11(+0.50%)
Nov 22, 2005 21.58 21.75 21.58 21.71 83,119 +0.13(+0.60%)
Nov 21, 2005 21.55 21.58 21.48 21.58 9,125 +0.07(+0.34%)
Nov 18, 2005 21.45 21.51 21.39 21.51 9,619 +0.14(+0.64%)
Nov 17, 2005 21.31 21.37 21.29 21.37 1,973 +0.18(+0.86%)
Nov 16, 2005 21.16 21.20 21.16 21.19 1,479 -0.06(-0.27%)
Nov 15, 2005 21.31 21.27 21.25 21.25 5,426 -0.05(-0.23%)
Nov 14, 2005 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Nov 11, 2005 21.25 21.29 21.24 21.29 4,686 +0.13(+0.59%)
Nov 10, 2005 21.08 21.17 21.08 21.17 3,946 +0.13(+0.60%)
Nov 09, 2005 21.08 21.11 21.04 21.04 3,946 +0.03(+0.14%)
Nov 08, 2005 21.03 21.03 21.01 21.01 15,045 -0.04(-0.19%)
Nov 07, 2005 20.98 21.08 20.98 21.05 6,412 +0.07(+0.35%)
Nov 04, 2005 21.02 21.02 20.91 20.98 12,578 +0.01(+0.04%)
Nov 03, 2005 20.96 21.08 20.96 20.97 10,359 +0.07(+0.33%)
Nov 02, 2005 20.70 20.92 20.70 20.90 9,372 +0.16(+0.78%)
Nov 01, 2005 20.71 20.74 20.71 20.74 739 +0.03(+0.16%)
Oct 31, 2005 20.76 20.81 20.71 20.71 20,718 +0.11(+0.51%)
Oct 28, 2005 20.47 20.60 20.47 20.60 12,085 +0.29(+1.44%)
Oct 27, 2005 20.58 20.58 20.31 20.31 10,605 -0.27(-1.32%)
Oct 26, 2005 20.60 20.73 20.58 20.58 41,682 +0.01(+0.06%)
Oct 25, 2005 20.57 20.57 20.52 20.57 4,686 -0.04(-0.22%)
Oct 24, 2005 20.43 20.62 20.43 20.62 552,483 +0.29(+1.44%)
Oct 21, 2005 20.37 20.41 20.32 20.32 4,932 +0.05(+0.26%)
Oct 20, 2005 20.52 20.52 20.27 20.27 8,139 -0.26(-1.24%)
Oct 19, 2005 20.17 20.53 20.17 20.53 5,919 +0.19(+0.96%)
Oct 18, 2005 20.39 20.41 20.32 20.33 45,875 -0.11(-0.52%)
Oct 17, 2005 20.45 20.47 20.37 20.44 1,234,700 +0.04(+0.20%)
Oct 14, 2005 20.35 20.40 20.29 20.40 7,399 +0.16(+0.80%)
Oct 13, 2005 20.17 20.27 20.14 20.24 6,412 +0.05(+0.26%)
Oct 12, 2005 20.39 20.39 20.17 20.18 1,973 -0.12(-0.60%)
Oct 11, 2005 20.40 20.40 20.30 20.30 4,686 -0.09(-0.42%)
Oct 10, 2005 20.58 20.58 20.35 20.39 10,112 -0.12(-0.59%)
Oct 07, 2005 20.47 20.54 20.46 20.51 15,291 +0.04(+0.18%)
Oct 06, 2005 20.60 20.60 20.47 20.47 2,466 -0.11(-0.51%)
Oct 05, 2005 20.68 20.76 20.58 20.58 1,479 -0.27(-1.28%)
Oct 04, 2005 20.99 20.99 20.85 20.85 739 -0.26(-1.25%)
Oct 03, 2005 21.10 21.11 21.07 21.11 5,672 +0.05(+0.23%)
Sep 30, 2005 21.07 21.07 21.01 21.06 2,959 +0.00(+0.00%)
Sep 29, 2005 20.97 21.06 20.97 21.06 9,865 +0.22(+1.07%)
Sep 28, 2005 20.84 20.91 20.83 20.84 130,228 +0.00(+0.00%)
Sep 27, 2005 20.84 20.84 20.84 20.84 2,219 -0.05(-0.23%)
Sep 26, 2005 20.90 20.96 20.85 20.89 7,645 -0.01(-0.04%)
Sep 23, 2005 20.90 20.90 20.77 20.90 2,466 +0.01(+0.06%)
Sep 22, 2005 20.78 20.89 20.78 20.88 6,166 +0.06(+0.27%)
Sep 21, 2005 21.07 21.07 20.83 20.83 7,892 -0.24(-1.15%)
Sep 20, 2005 21.25 21.25 21.06 21.07 6,412 -0.15(-0.73%)
Sep 19, 2005 21.26 21.26 21.16 21.22 18,498 -0.09(-0.40%)
Sep 16, 2005 21.24 21.31 21.24 21.31 3,206 +0.16(+0.77%)
Sep 15, 2005 21.16 21.16 21.13 21.15 5,919 -0.02(-0.08%)
Sep 14, 2005 21.31 21.31 21.15 21.16 4,192 -0.08(-0.38%)
Sep 13, 2005 21.25 21.28 21.25 21.25 2,959 -0.13(-0.61%)
Sep 12, 2005 21.38 21.38 21.37 21.37 986 +0.03(+0.15%)
Sep 09, 2005 21.27 21.38 21.27 21.34 2,959 +0.13(+0.59%)
Sep 08, 2005 21.29 21.29 21.22 21.22 6,412 -0.09(-0.44%)
Sep 07, 2005 21.25 21.31 21.25 21.31 3,699 +0.04(+0.21%)
Sep 06, 2005 21.20 21.27 21.20 21.27 5,426 +0.24(+1.16%)
Sep 02, 2005 21.06 21.07 21.02 21.02 1,973 -0.06(-0.29%)
Sep 01, 2005 21.03 21.12 21.03 21.08 1,726 +0.14(+0.68%)
Aug 31, 2005 20.88 20.94 20.86 20.94 3,946 +0.15(+0.74%)
Aug 30, 2005 20.79 20.79 20.79 20.79 986 -0.17(-0.83%)
Aug 29, 2005 20.76 20.96 20.76 20.96 7,399 +0.10(+0.49%)
Aug 26, 2005 21.00 21.00 20.86 20.86 3,699 -0.10(-0.46%)
Aug 25, 2005 20.98 20.98 20.94 20.96 2,466 -0.06(-0.31%)
Aug 24, 2005 21.05 21.11 21.02 21.02 2,713 -0.02(-0.10%)
Aug 23, 2005 21.06 21.06 21.03 21.04 2,713 -0.04(-0.19%)
Aug 22, 2005 21.14 21.21 21.03 21.08 37,489 -0.03(-0.15%)
Aug 19, 2005 21.11 21.14 21.08 21.12 3,946 +0.05(+0.25%)
Aug 18, 2005 20.98 21.07 20.98 21.06 4,192 -0.01(-0.06%)
Aug 17, 2005 21.08 21.14 21.07 21.07 5,179 -0.02(-0.12%)
Aug 16, 2005 21.18 21.19 21.10 21.10 5,179 -0.15(-0.69%)
Aug 15, 2005 21.14 21.25 21.12 21.25 5,179 +0.06(+0.31%)
Aug 12, 2005 21.25 21.25 21.06 21.18 3,453 -0.05(-0.25%)
Aug 11, 2005 21.16 21.23 21.14 21.23 2,713 +0.10(+0.48%)
Aug 10, 2005 21.35 21.35 21.13 21.13 1,726 -0.02(-0.08%)
Aug 09, 2005 21.20 21.23 21.13 21.15 5,179 +0.10(+0.46%)
Aug 08, 2005 21.13 21.14 21.05 21.05 7,152 -0.09(-0.40%)
Aug 05, 2005 21.15 21.15 21.12 21.14 2,219 -0.19(-0.89%)
Aug 04, 2005 21.35 21.36 21.33 21.33 1,233 -0.12(-0.55%)
Aug 03, 2005 21.42 21.44 21.42 21.44 986 +0.04(+0.21%)
Aug 02, 2005 21.22 21.41 21.22 21.40 2,466 +0.10(+0.46%)
Aug 01, 2005 21.29 21.30 21.26 21.30 986 +0.02(+0.09%)
Jul 29, 2005 21.31 21.31 21.26 21.28 15,538 -0.09(-0.42%)
Jul 28, 2005 21.37 21.37 21.37 21.37 246 +0.15(+0.71%)
Jul 27, 2005 21.10 21.22 21.10 21.22 3,946 +0.10(+0.48%)
Jul 26, 2005 21.12 21.12 21.12 21.12 0 +0.00(+0.00%)
Jul 25, 2005 21.22 21.24 21.12 21.12 8,632 +0.01(+0.06%)
Jul 22, 2005 21.11 21.11 21.07 21.11 4,439 -0.04(-0.17%)
Jul 21, 2005 21.24 21.24 21.10 21.14 4,686 -0.11(-0.52%)
Jul 20, 2005 21.08 21.25 21.08 21.25 986 +0.05(+0.23%)
Jul 19, 2005 21.17 21.20 21.14 21.20 1,726 +0.06(+0.31%)
Jul 18, 2005 21.22 21.22 21.14 21.14 1,973 -0.09(-0.40%)
Jul 15, 2005 21.27 21.27 21.14 21.22 11,098 +0.04(+0.19%)
Jul 14, 2005 21.25 21.25 21.16 21.18 8,139 +0.05(+0.25%)
Jul 13, 2005 21.14 21.14 21.10 21.13 15,785 +0.01(+0.06%)
Jul 12, 2005 21.10 21.15 21.10 21.12 3,699 +0.09(+0.44%)
Jul 11, 2005 20.96 21.07 20.96 21.03 7,892 +0.10(+0.48%)
Jul 08, 2005 20.75 20.92 20.75 20.92 7,645 +0.26(+1.24%)
Jul 07, 2005 20.60 20.67 20.59 20.67 1,479 -0.12(-0.59%)
Jul 06, 2005 20.76 20.79 20.76 20.79 739 -0.04(-0.18%)
Jul 05, 2005 20.64 20.83 20.64 20.83 9,865 +0.18(+0.88%)
Jul 01, 2005 20.68 20.71 20.65 20.65 6,906 +0.00(+0.00%)
Jun 30, 2005 20.82 20.82 20.64 20.65 1,216,202 -0.11(-0.55%)
Jun 29, 2005 20.82 20.82 20.76 20.76 4,686 -0.02(-0.08%)
Jun 28, 2005 20.68 20.80 20.68 20.77 15,045 +0.15(+0.71%)
Jun 27, 2005 20.66 20.66 20.60 20.63 11,345 -0.04(-0.18%)
Jun 24, 2005 20.77 20.77 20.62 20.67 6,412 -0.11(-0.53%)
Jun 23, 2005 20.96 20.99 20.77 20.77 6,906 -0.23(-1.08%)
Jun 22, 2005 21.05 21.05 20.99 21.00 2,219 -0.00(-0.02%)
Jun 21, 2005 21.07 21.07 21.01 21.01 5,179 -0.06(-0.29%)
Jun 20, 2005 21.04 21.07 20.95 21.07 7,152 -0.03(-0.15%)
Jun 17, 2005 21.03 21.10 21.03 21.10 3,699 +0.09(+0.44%)
Jun 16, 2005 20.90 21.01 20.90 21.01 5,426 +0.21(+1.03%)
Jun 15, 2005 20.82 20.82 20.79 20.79 8,632 -0.06(-0.29%)
Jun 14, 2005 20.83 20.91 20.81 20.85 6,412 +0.08(+0.37%)
Jun 13, 2005 20.84 20.87 20.77 20.77 6,659 -0.01(-0.06%)
Jun 10, 2005 20.79 20.79 20.79 20.79 246 -0.01(-0.06%)
Jun 09, 2005 20.74 20.83 20.68 20.80 4,192 -0.07(-0.33%)
Jun 08, 2005 20.82 20.87 20.82 20.87 2,219 -0.10(-0.48%)
Jun 07, 2005 20.92 21.00 20.92 20.97 3,453 +0.13(+0.64%)
Jun 06, 2005 20.84 20.84 20.74 20.84 2,713 +0.04(+0.20%)
Jun 03, 2005 20.88 20.88 20.80 20.80 6,166 -0.15(-0.72%)
Jun 02, 2005 20.95 20.95 20.95 20.95 493 +0.09(+0.45%)
Jun 01, 2005 20.68 20.97 20.68 20.85 35,763 +0.10(+0.49%)
May 31, 2005 20.78 20.78 20.75 20.75 5,179 -0.09(-0.43%)
May 27, 2005 20.77 20.84 20.77 20.84 13,318 +0.07(+0.33%)
May 26, 2005 20.76 20.77 20.76 20.77 6,659 +0.13(+0.65%)
May 25, 2005 20.62 20.64 20.60 20.64 3,946 -0.10(-0.47%)
May 24, 2005 20.77 20.77 20.65 20.73 26,144 -0.05(-0.25%)
May 23, 2005 20.65 20.79 20.64 20.79 12,825 +0.15(+0.75%)
May 20, 2005 20.63 20.64 20.61 20.63 3,699 +0.02(+0.08%)
May 19, 2005 20.55 20.62 20.55 20.62 1,726 +0.05(+0.24%)
May 18, 2005 20.41 20.57 20.41 20.57 3,453 +0.29(+1.42%)
May 17, 2005 20.11 20.28 20.10 20.28 12,332 +0.17(+0.83%)
May 16, 2005 20.04 20.11 20.04 20.11 2,219 +0.15(+0.77%)
May 13, 2005 20.09 20.09 19.96 19.96 3,699 -0.04(-0.18%)
May 12, 2005 20.18 20.20 19.98 20.00 17,758 -0.16(-0.78%)
May 11, 2005 20.06 20.15 20.02 20.15 5,672 +0.06(+0.32%)
May 10, 2005 20.15 20.17 20.05 20.09 11,592 -0.09(-0.46%)
May 09, 2005 20.17 20.24 20.11 20.18 13,072 +0.01(+0.04%)
May 06, 2005 20.18 20.21 20.17 20.17 21,211 +0.06(+0.32%)
May 05, 2005 20.19 20.26 20.11 20.11 6,659 -0.10(-0.50%)
May 04, 2005 20.05 20.21 20.02 20.21 3,206 +0.26(+1.32%)
May 03, 2005 19.97 19.99 19.92 19.95 7,399 +0.01(+0.04%)
May 02, 2005 19.94 19.94 19.94 19.94 493 +0.29(+1.47%)
Apr 29, 2005 19.79 19.79 19.62 19.65 3,206 -0.01(-0.04%)
Apr 28, 2005 19.77 19.79 19.66 19.66 4,192 -0.16(-0.82%)
Apr 27, 2005 19.66 19.89 19.64 19.82 4,686 +0.01(+0.04%)
Apr 26, 2005 19.91 19.91 19.81 19.81 3,206 -0.04(-0.20%)
Apr 25, 2005 19.90 19.90 19.85 19.85 3,699 +0.09(+0.47%)
Apr 22, 2005 19.83 19.83 19.65 19.76 8,385 -0.09(-0.43%)
Apr 21, 2005 19.65 19.85 19.65 19.85 19,731 +0.24(+1.24%)
Apr 20, 2005 19.83 19.83 19.60 19.60 8,385 -0.13(-0.66%)
Apr 19, 2005 19.79 19.79 19.73 19.73 10,112 +0.08(+0.39%)
Apr 18, 2005 19.69 19.69 19.59 19.66 19,238 -0.01(-0.04%)
Apr 15, 2005 19.88 19.88 19.66 19.66 273,775 -0.32(-1.60%)
Apr 14, 2005 20.11 20.11 19.98 19.98 2,466 -0.33(-1.62%)
Apr 13, 2005 20.28 20.31 20.28 20.31 1,726 -0.06(-0.30%)
Apr 12, 2005 20.15 20.37 20.11 20.37 6,166 +0.13(+0.62%)
Apr 11, 2005 20.22 20.25 20.22 20.25 493 -0.04(-0.18%)
Apr 08, 2005 20.34 20.35 20.28 20.28 8,632 -0.02(-0.08%)
Apr 07, 2005 20.29 20.39 20.28 20.30 13,318 -0.00(-0.02%)
Apr 06, 2005 20.30 20.30 20.30 20.30 246 +0.12(+0.58%)
Apr 05, 2005 20.20 20.20 20.14 20.19 3,946 +0.08(+0.38%)
Apr 04, 2005 20.07 20.11 20.07 20.11 986 +0.10(+0.51%)
Apr 01, 2005 20.31 20.31 20.01 20.01 9,619 -0.24(-1.20%)
Mar 31, 2005 20.22 20.27 20.22 20.25 1,242,840 +0.03(+0.14%)
Mar 30, 2005 20.05 20.22 20.05 20.22 16,525 +0.26(+1.28%)
Mar 29, 2005 20.14 20.14 19.97 19.97 3,699 -0.14(-0.71%)
Mar 28, 2005 20.12 20.12 20.11 20.11 5,672 +0.06(+0.28%)
Mar 24, 2005 20.18 20.18 20.05 20.05 131,214 -0.09(-0.46%)
Mar 23, 2005 20.07 20.17 20.07 20.15 6,659 +0.06(+0.30%)
Mar 22, 2005 20.35 20.35 20.07 20.09 125,541 -0.21(-1.06%)
Mar 21, 2005 20.35 20.35 20.23 20.30 3,946 +0.02(+0.10%)
Mar 18, 2005 20.37 20.40 20.27 20.28 7,892 -0.04(-0.18%)
Mar 17, 2005 20.35 20.35 20.32 20.32 1,479 -0.07(-0.34%)
Mar 16, 2005 20.54 20.54 20.35 20.39 5,919 -0.22(-1.08%)
Mar 15, 2005 20.76 20.76 20.61 20.61 5,179 -0.07(-0.35%)
Mar 14, 2005 20.63 20.69 20.61 20.68 3,699 +0.11(+0.51%)
Mar 11, 2005 20.74 20.74 20.55 20.58 7,399 -0.13(-0.61%)
Mar 10, 2005 20.60 20.72 20.60 20.70 28,364 -0.04(-0.18%)
Mar 09, 2005 20.82 20.82 20.74 20.74 4,439 -0.11(-0.54%)
Mar 08, 2005 20.98 20.98 20.85 20.85 3,699 -0.10(-0.46%)
Mar 07, 2005 21.00 21.00 20.95 20.95 5,179 +0.11(+0.54%)
Mar 04, 2005 20.86 20.86 20.82 20.84 15,291 +0.21(+1.00%)
Mar 03, 2005 20.78 20.80 20.63 20.63 1,726 -0.10(-0.47%)
Mar 02, 2005 20.72 20.81 20.64 20.73 20,471 +0.01(+0.04%)
Mar 01, 2005 20.68 20.72 20.68 20.72 3,699 +0.12(+0.57%)
Feb 28, 2005 20.65 20.68 20.56 20.60 12,825 -0.05(-0.26%)
Feb 25, 2005 20.56 20.65 20.48 20.65 3,453 +0.31(+1.51%)
Feb 24, 2005 20.41 20.41 20.35 20.35 2,466 -0.02(-0.10%)
Feb 23, 2005 20.32 20.37 20.31 20.37 7,645 +0.08(+0.40%)
Feb 22, 2005 20.52 20.52 20.26 20.28 7,399 -0.24(-1.17%)
Feb 18, 2005 20.59 20.59 20.50 20.52 9,865 -0.07(-0.33%)
Feb 17, 2005 20.78 20.78 20.59 20.59 6,166 -0.16(-0.76%)
Feb 16, 2005 20.78 20.78 20.75 20.75 1,479 -0.06(-0.27%)
Feb 15, 2005 20.76 20.82 20.76 20.81 3,699 +0.06(+0.29%)
Feb 14, 2005 20.71 20.75 20.71 20.75 2,219 +0.03(+0.14%)
Feb 11, 2005 20.51 20.72 20.51 20.72 8,385 +0.22(+1.09%)
Feb 10, 2005 20.50 20.50 20.50 20.50 3,946 -0.03(-0.14%)
Feb 09, 2005 20.74 20.74 20.52 20.52 12,085 -0.18(-0.86%)
Feb 08, 2005 20.74 20.74 20.67 20.70 26,144 +0.02(+0.10%)
Feb 07, 2005 20.70 20.75 20.68 20.68 5,179 +0.02(+0.12%)
Feb 04, 2005 20.63 20.66 20.60 20.66 8,879 +0.15(+0.75%)
Feb 03, 2005 20.58 20.58 20.47 20.50 6,412 -0.08(-0.39%)
Feb 02, 2005 20.64 20.65 20.58 20.58 19,731 -0.01(-0.04%)
Feb 01, 2005 20.47 20.62 20.47 20.59 2,713 +0.18(+0.89%)
Jan 31, 2005 20.41 20.42 20.40 20.41 12,825 +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.