Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.31 +0.17 (+0.16%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.