Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

113.02 +0.04 (+0.04%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 38.61 38.70 38.46 38.63 316,518 +0.10(+0.25%)
May 27, 2016 38.42 38.53 38.53 38.53 39,187 +0.11(+0.28%)
May 26, 2016 38.49 38.49 38.35 38.42 15,690 -0.02(-0.06%)
May 25, 2016 38.40 38.47 38.28 38.45 86,180 +0.28(+0.72%)
May 24, 2016 37.82 38.23 37.82 38.17 94,200 +0.54(+1.44%)
May 23, 2016 37.81 37.81 37.63 37.63 17,327 -0.06(-0.15%)
May 20, 2016 37.67 37.82 37.64 37.69 28,395 +0.17(+0.46%)
May 19, 2016 37.52 37.52 37.28 37.51 57,199 -0.11(-0.29%)
May 18, 2016 37.65 37.87 37.46 37.62 151,947 -0.02(-0.06%)
May 17, 2016 38.08 38.08 37.60 37.64 25,088 -0.35(-0.92%)
May 16, 2016 37.68 38.07 37.68 37.99 17,945 +0.36(+0.95%)
May 13, 2016 37.80 37.92 37.55 37.64 45,988 -0.29(-0.76%)
May 12, 2016 37.97 38.03 37.73 37.92 12,864 +0.01(+0.04%)
May 11, 2016 38.02 38.15 37.91 37.91 17,668 -0.25(-0.66%)
May 10, 2016 37.82 38.16 37.82 38.16 30,521 +0.44(+1.16%)
May 09, 2016 37.65 37.80 37.65 37.73 7,659 +0.04(+0.11%)
May 06, 2016 37.48 37.72 37.47 37.68 15,787 +0.17(+0.45%)
May 05, 2016 37.49 37.62 37.44 37.52 25,615 +0.03(+0.09%)
May 04, 2016 37.50 37.62 37.42 37.48 36,065 -0.21(-0.55%)
May 03, 2016 37.93 37.93 37.56 37.69 15,776 -0.37(-0.98%)
May 02, 2016 37.82 38.09 37.82 38.06 10,193 +0.28(+0.73%)
Apr 29, 2016 37.88 37.88 37.57 37.79 16,328 -0.23(-0.61%)
Apr 28, 2016 38.21 38.44 37.97 38.02 12,751 -0.42(-1.10%)
Apr 27, 2016 38.40 38.55 38.23 38.44 29,876 +0.10(+0.27%)
Apr 26, 2016 38.50 38.50 38.33 38.33 32,237 +0.01(+0.02%)
Apr 25, 2016 38.29 38.35 38.20 38.33 28,185 -0.11(-0.29%)
Apr 22, 2016 38.35 38.45 38.24 38.44 15,915 +0.07(+0.19%)
Apr 21, 2016 38.63 38.63 38.36 38.37 25,789 -0.29(-0.75%)
Apr 20, 2016 38.68 38.78 38.66 38.66 17,152 -0.04(-0.10%)
Apr 19, 2016 38.68 38.77 38.59 38.70 13,006 +0.13(+0.33%)
Apr 18, 2016 38.22 38.58 38.22 38.57 13,954 +0.22(+0.58%)
Apr 15, 2016 38.32 38.36 38.26 38.35 20,800 +0.03(+0.07%)
Apr 14, 2016 38.37 38.38 38.28 38.32 19,026 +0.04(+0.09%)
Apr 13, 2016 37.99 38.30 37.99 38.29 17,395 +0.47(+1.24%)
Apr 12, 2016 37.47 37.82 37.47 37.82 9,375 +0.30(+0.79%)
Apr 11, 2016 37.74 37.87 37.52 37.52 12,661 -0.01(-0.02%)
Apr 08, 2016 37.75 37.84 37.53 37.53 21,974 +0.08(+0.23%)
Apr 07, 2016 37.78 37.78 37.34 37.45 10,801 -0.49(-1.30%)
Apr 06, 2016 37.59 37.94 37.50 37.94 15,271 +0.42(+1.12%)
Apr 05, 2016 37.67 37.67 37.52 37.52 7,031 -0.41(-1.08%)
Apr 04, 2016 38.09 38.09 37.91 37.93 14,467 -0.15(-0.40%)
Apr 01, 2016 37.65 38.08 37.65 38.08 17,632 +0.28(+0.75%)
Mar 31, 2016 37.87 37.91 37.78 37.80 18,550 -0.08(-0.21%)
Mar 30, 2016 37.88 37.97 37.76 37.87 15,670 +0.20(+0.52%)
Mar 29, 2016 37.17 37.68 37.17 37.68 34,421 +0.37(+0.99%)
Mar 28, 2016 37.38 37.39 37.24 37.31 43,015 +0.04(+0.11%)
Mar 24, 2016 37.02 37.27 37.27 37.27 14,413 +0.04(+0.10%)
Mar 23, 2016 37.36 37.40 37.21 37.24 26,737 -0.29(-0.76%)
Mar 22, 2016 37.42 37.64 37.42 37.52 138,418 -0.00(-0.00%)
Mar 21, 2016 37.41 37.57 37.40 37.52 58,088 +0.05(+0.13%)
Mar 18, 2016 37.47 37.50 37.40 37.47 14,048 +0.15(+0.39%)
Mar 17, 2016 37.11 37.39 37.11 37.33 41,722 +0.35(+0.94%)
Mar 16, 2016 36.62 37.03 36.62 36.98 14,093 +0.35(+0.94%)
Mar 15, 2016 36.52 36.65 36.48 36.63 31,523 -0.16(-0.43%)
Mar 14, 2016 36.69 36.83 36.69 36.79 47,924 -0.01(-0.03%)
Mar 11, 2016 36.54 36.83 36.54 36.80 28,374 +0.55(+1.53%)
Mar 10, 2016 36.32 36.45 35.86 36.25 11,130 +0.06(+0.16%)
Mar 09, 2016 36.22 36.28 36.09 36.19 45,214 +0.05(+0.15%)
Mar 08, 2016 36.22 36.30 36.08 36.14 7,968 -0.30(-0.82%)
Mar 07, 2016 36.32 36.50 36.30 36.43 12,528 +0.09(+0.26%)
Mar 04, 2016 36.18 36.47 36.05 36.34 52,203 +0.18(+0.49%)
Mar 03, 2016 35.93 36.16 35.86 36.16 31,670 +0.28(+0.78%)
Mar 02, 2016 35.73 35.88 35.63 35.88 21,227 +0.12(+0.33%)
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.