Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 38.62 38.70 38.47 38.63 316,491 +0.10(+0.25%)
May 27, 2016 38.42 38.54 38.54 38.54 39,183 +0.11(+0.28%)
May 26, 2016 38.50 38.50 38.35 38.43 15,689 -0.02(-0.06%)
May 25, 2016 38.41 38.48 38.29 38.45 86,173 +0.28(+0.72%)
May 24, 2016 37.82 38.23 37.82 38.18 94,192 +0.54(+1.44%)
May 23, 2016 37.81 37.81 37.63 37.63 17,326 -0.06(-0.15%)
May 20, 2016 37.67 37.82 37.64 37.69 28,392 +0.17(+0.46%)
May 19, 2016 37.52 37.52 37.28 37.52 57,195 -0.11(-0.29%)
May 18, 2016 37.65 37.87 37.46 37.63 151,934 -0.02(-0.06%)
May 17, 2016 38.09 38.09 37.61 37.65 25,086 -0.35(-0.92%)
May 16, 2016 37.68 38.07 37.68 38.00 17,943 +0.36(+0.95%)
May 13, 2016 37.80 37.92 37.55 37.64 45,984 -0.29(-0.76%)
May 12, 2016 37.97 38.04 37.73 37.93 12,863 +0.01(+0.04%)
May 11, 2016 38.02 38.16 37.91 37.91 17,666 -0.25(-0.66%)
May 10, 2016 37.83 38.17 37.83 38.17 30,518 +0.44(+1.16%)
May 09, 2016 37.66 37.80 37.65 37.73 7,658 +0.04(+0.11%)
May 06, 2016 37.48 37.72 37.48 37.69 15,786 +0.17(+0.45%)
May 05, 2016 37.50 37.63 37.45 37.52 25,613 +0.03(+0.09%)
May 04, 2016 37.50 37.63 37.42 37.49 36,062 -0.21(-0.55%)
May 03, 2016 37.94 37.94 37.57 37.69 15,774 -0.37(-0.98%)
May 02, 2016 37.83 38.10 37.83 38.06 10,192 +0.28(+0.73%)
Apr 29, 2016 37.89 37.89 37.57 37.79 16,326 -0.23(-0.61%)
Apr 28, 2016 38.22 38.44 37.97 38.02 12,750 -0.42(-1.10%)
Apr 27, 2016 38.40 38.55 38.23 38.44 29,874 +0.10(+0.27%)
Apr 26, 2016 38.50 38.50 38.34 38.34 32,234 +0.01(+0.02%)
Apr 25, 2016 38.29 38.35 38.21 38.33 28,183 -0.11(-0.29%)
Apr 22, 2016 38.35 38.46 38.24 38.44 15,914 +0.07(+0.19%)
Apr 21, 2016 38.63 38.63 38.37 38.37 25,787 -0.29(-0.75%)
Apr 20, 2016 38.69 38.78 38.66 38.66 17,150 -0.04(-0.10%)
Apr 19, 2016 38.69 38.77 38.60 38.70 13,005 +0.13(+0.33%)
Apr 18, 2016 38.22 38.59 38.22 38.57 13,953 +0.22(+0.58%)
Apr 15, 2016 38.32 38.37 38.26 38.35 20,799 +0.03(+0.07%)
Apr 14, 2016 38.38 38.38 38.28 38.33 19,024 +0.04(+0.09%)
Apr 13, 2016 37.99 38.30 37.99 38.29 17,394 +0.47(+1.24%)
Apr 12, 2016 37.47 37.82 37.47 37.82 9,374 +0.30(+0.79%)
Apr 11, 2016 37.74 37.87 37.53 37.53 12,660 -0.01(-0.02%)
Apr 08, 2016 37.75 37.85 37.54 37.54 21,972 +0.08(+0.23%)
Apr 07, 2016 37.78 37.78 37.35 37.45 10,800 -0.49(-1.30%)
Apr 06, 2016 37.59 37.94 37.50 37.94 15,270 +0.42(+1.12%)
Apr 05, 2016 37.68 37.68 37.52 37.52 7,030 -0.41(-1.08%)
Apr 04, 2016 38.10 38.10 37.91 37.93 14,466 -0.15(-0.40%)
Apr 01, 2016 37.66 38.08 37.66 38.08 17,630 +0.28(+0.75%)
Mar 31, 2016 37.87 37.92 37.78 37.80 18,549 -0.08(-0.21%)
Mar 30, 2016 37.89 37.98 37.76 37.88 15,669 +0.20(+0.52%)
Mar 29, 2016 37.17 37.68 37.17 37.68 34,418 +0.37(+0.99%)
Mar 28, 2016 37.39 37.40 37.25 37.31 43,012 +0.04(+0.11%)
Mar 24, 2016 37.03 37.27 37.27 37.27 14,412 +0.04(+0.10%)
Mar 23, 2016 37.36 37.40 37.21 37.24 26,735 -0.29(-0.76%)
Mar 22, 2016 37.42 37.64 37.42 37.53 138,406 -0.00(-0.00%)
Mar 21, 2016 37.41 37.57 37.40 37.53 58,083 +0.05(+0.13%)
Mar 18, 2016 37.47 37.50 37.41 37.48 14,047 +0.15(+0.39%)
Mar 17, 2016 37.11 37.39 37.11 37.33 41,718 +0.35(+0.94%)
Mar 16, 2016 36.62 37.03 36.62 36.98 14,092 +0.35(+0.94%)
Mar 15, 2016 36.53 36.65 36.49 36.64 31,520 -0.16(-0.43%)
Mar 14, 2016 36.69 36.83 36.69 36.80 47,920 -0.01(-0.03%)
Mar 11, 2016 36.54 36.83 36.54 36.81 28,372 +0.55(+1.53%)
Mar 10, 2016 36.32 36.45 35.86 36.25 11,129 +0.06(+0.16%)
Mar 09, 2016 36.23 36.29 36.09 36.19 45,210 +0.05(+0.15%)
Mar 08, 2016 36.22 36.30 36.08 36.14 7,967 -0.30(-0.82%)
Mar 07, 2016 36.32 36.50 36.30 36.44 12,527 +0.09(+0.26%)
Mar 04, 2016 36.19 36.47 36.05 36.34 52,199 +0.18(+0.49%)
Mar 03, 2016 35.94 36.17 35.86 36.17 31,667 +0.28(+0.78%)
Mar 02, 2016 35.73 35.89 35.64 35.89 21,225 +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.