Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.17 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.61 15.69 15.32 15.39 119,471 +0.03(+0.18%)
Apr 29, 2009 15.24 15.52 15.24 15.36 15,883 +0.27(+1.77%)
Apr 28, 2009 15.02 15.23 15.00 15.09 66,912 -0.04(-0.27%)
Apr 27, 2009 15.26 15.28 15.09 15.14 30,778 -0.09(-0.56%)
Apr 24, 2009 15.19 15.34 15.09 15.22 80,164 +0.24(+1.57%)
Apr 23, 2009 14.90 15.01 14.73 14.99 115,481 +0.11(+0.76%)
Apr 22, 2009 14.88 15.18 14.87 14.87 57,625 -0.09(-0.60%)
Apr 21, 2009 14.57 14.96 14.57 14.96 60,408 +0.28(+1.88%)
Apr 20, 2009 15.14 15.14 14.69 14.69 33,469 -0.66(-4.33%)
Apr 17, 2009 15.24 15.44 15.18 15.35 59,648 +0.12(+0.77%)
Apr 16, 2009 15.08 15.31 14.93 15.23 47,264 +0.26(+1.73%)
Apr 15, 2009 14.71 14.97 14.71 14.97 27,772 +0.17(+1.18%)
Apr 14, 2009 14.87 15.06 14.77 14.80 35,001 -0.32(-2.12%)
Apr 13, 2009 14.97 15.16 14.88 15.12 30,179 +0.09(+0.57%)
Apr 09, 2009 14.75 15.03 14.21 15.03 44,728 +0.57(+3.95%)
Apr 08, 2009 14.36 14.54 14.31 14.46 53,529 +0.16(+1.11%)
Apr 07, 2009 14.41 14.46 14.30 14.30 40,069 -0.34(-2.33%)
Apr 06, 2009 14.53 14.64 14.41 14.64 30,014 -0.07(-0.47%)
Apr 03, 2009 14.60 14.75 14.51 14.71 18,313 +0.14(+0.97%)
Apr 02, 2009 14.52 14.82 14.52 14.57 24,336 +0.35(+2.45%)
Apr 01, 2009 14.19 14.23 13.85 14.22 13,841 +0.27(+1.95%)
Mar 31, 2009 13.96 14.21 13.91 13.95 32,483 +0.16(+1.15%)
Mar 30, 2009 14.00 14.00 13.72 13.79 6,703 -0.73(-5.00%)
Mar 26, 2009 14.40 14.58 14.36 14.52 60,035 +0.30(+2.08%)
Mar 25, 2009 14.28 14.46 13.86 14.22 44,886 +0.02(+0.14%)
Mar 24, 2009 14.28 14.49 14.20 14.20 16,794 -0.24(-1.63%)
Mar 23, 2009 14.17 14.44 14.05 14.44 24,590 +0.90(+6.65%)
Mar 20, 2009 13.76 13.81 13.50 13.54 26,945 -0.24(-1.77%)
Mar 19, 2009 13.94 14.00 13.77 13.78 17,807 -0.14(-0.99%)
Mar 18, 2009 13.68 14.09 13.57 13.92 20,693 +0.24(+1.72%)
Mar 17, 2009 13.31 13.68 13.31 13.68 14,638 +0.32(+2.38%)
Mar 16, 2009 13.44 13.67 13.34 13.37 20,387 +0.02(+0.13%)
Mar 13, 2009 13.31 13.38 13.16 13.35 0 +0.14(+1.07%)
Mar 12, 2009 12.76 13.27 12.61 13.21 22,543 +0.49(+3.86%)
Mar 11, 2009 12.72 12.88 12.63 12.71 28,102 +0.09(+0.67%)
Mar 10, 2009 12.13 12.63 12.13 12.63 29,005 +0.70(+5.84%)
Mar 09, 2009 11.99 12.17 11.88 11.93 42,338 -0.18(-1.51%)
Mar 06, 2009 12.16 12.31 11.81 12.11 0 +0.04(+0.37%)
Mar 05, 2009 12.32 12.36 12.05 12.07 16,949 -0.50(-4.00%)
Mar 04, 2009 12.51 12.77 12.43 12.57 26,341 +0.25(+2.04%)
Mar 02, 2009 12.69 12.69 12.27 12.32 47,207 -0.58(-4.46%)
Feb 27, 2009 12.91 13.10 12.89 12.90 0 -0.25(-1.88%)
Feb 26, 2009 13.52 13.54 13.14 13.14 58,938 -0.20(-1.52%)
Feb 25, 2009 13.42 13.62 13.19 13.35 50,246 -0.14(-1.02%)
Feb 24, 2009 13.08 13.49 13.05 13.48 23,024 +0.49(+3.78%)
Feb 23, 2009 13.59 13.59 12.97 12.99 68,377 -0.47(-3.49%)
Feb 20, 2009 13.37 13.55 13.24 13.46 72,607 -0.15(-1.07%)
Feb 19, 2009 13.80 13.86 13.61 13.61 28,590 -0.18(-1.29%)
Feb 18, 2009 13.82 13.85 13.63 13.79 34,697 -0.02(-0.18%)
Feb 17, 2009 13.98 14.04 13.78 13.81 24,708 -0.65(-4.49%)
Feb 13, 2009 14.45 14.61 14.45 14.46 19,571 -0.06(-0.39%)
Feb 12, 2009 14.25 14.56 14.12 14.52 145,594 +0.00(+0.03%)
Feb 11, 2009 14.49 14.60 14.33 14.51 148,590 +0.07(+0.48%)
Feb 10, 2009 15.01 15.08 14.38 14.45 66,381 -0.69(-4.58%)
Feb 09, 2009 15.18 15.19 15.09 15.14 5,473 +0.02(+0.16%)
Feb 06, 2009 14.72 15.12 14.72 15.11 12,191 +0.44(+3.00%)
Feb 05, 2009 14.42 14.78 14.35 14.67 25,752 +0.17(+1.16%)
Feb 04, 2009 14.78 14.80 14.49 14.51 60,006 -0.09(-0.61%)
Feb 03, 2009 14.39 14.64 14.34 14.60 109,379 +0.23(+1.61%)
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.