USA ESG Select Ishares MSCI ETF (NY: SUSA )

84.87 USD -0.56 (-0.66%)
Streaming Delayed Price Updated: 1:26 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 51.96 52.28 51.90 52.04 16,854 -0.21(-0.40%)
Nov 29, 2010 52.18 52.25 51.89 52.25 3,638 -0.25(-0.48%)
Nov 26, 2010 52.55 52.63 52.50 52.50 1,066 -0.39(-0.74%)
Nov 24, 2010 52.72 52.89 52.89 52.89 7,048 +0.76(+1.46%)
Nov 23, 2010 52.11 52.17 52.03 52.13 5,529 -0.52(-1.00%)
Nov 22, 2010 52.52 52.76 52.51 52.65 4,520 -0.11(-0.21%)
Nov 19, 2010 52.47 52.77 52.47 52.76 6,884 +0.13(+0.25%)
Nov 18, 2010 52.77 52.77 52.63 52.63 2,346 +0.80(+1.54%)
Nov 17, 2010 51.86 52.05 51.76 51.83 4,330 +0.06(+0.12%)
Nov 16, 2010 52.39 52.39 51.59 51.77 8,301 -0.98(-1.86%)
Nov 15, 2010 52.75 53.05 52.75 52.75 2,275 +0.27(+0.51%)
Nov 12, 2010 53.13 53.13 52.43 52.48 731 -0.49(-0.93%)
Nov 11, 2010 52.97 52.97 52.97 52.97 138 -0.44(-0.82%)
Nov 10, 2010 53.24 53.41 52.90 53.41 3,949 +0.27(+0.51%)
Nov 09, 2010 53.69 53.69 53.14 53.14 3,604 -0.49(-0.92%)
Nov 08, 2010 53.57 53.69 53.57 53.63 1,762 -0.17(-0.31%)
Nov 05, 2010 53.47 53.86 53.47 53.80 7,779 +0.31(+0.58%)
Nov 04, 2010 53.12 53.49 53.09 53.49 2,546 +0.98(+1.87%)
Nov 03, 2010 52.33 52.51 52.12 52.51 4,102 +0.20(+0.38%)
Nov 02, 2010 52.32 52.38 52.25 52.31 2,690 +0.32(+0.62%)
Nov 01, 2010 52.29 52.41 51.70 51.99 3,959 +0.03(+0.06%)
Oct 29, 2010 51.77 51.98 51.77 51.96 2,946 +0.10(+0.19%)
Oct 28, 2010 51.91 51.91 51.56 51.86 5,660 +0.19(+0.37%)
Oct 27, 2010 51.57 51.70 51.36 51.67 16,990 -0.35(-0.68%)
Oct 25, 2010 52.09 52.10 52.01 52.02 1,021 +0.28(+0.55%)
Oct 22, 2010 51.60 51.75 51.60 51.74 16,392 +0.23(+0.45%)
Oct 21, 2010 51.71 51.71 51.37 51.51 3,174 +0.12(+0.23%)
Oct 20, 2010 51.11 51.57 51.11 51.39 3,333 +0.65(+1.28%)
Oct 19, 2010 51.02 51.21 50.74 50.74 1,392 -0.88(-1.71%)
Oct 18, 2010 51.35 51.62 51.22 51.62 10,847 +0.37(+0.71%)
Oct 15, 2010 51.54 51.54 51.05 51.26 1,825 +0.16(+0.31%)
Oct 14, 2010 51.19 51.23 50.94 51.10 3,543 -0.24(-0.47%)
Oct 13, 2010 51.16 51.47 51.16 51.34 8,850 +0.39(+0.77%)
Oct 12, 2010 50.57 50.99 50.26 50.95 16,570 +0.39(+0.77%)
Oct 11, 2010 50.71 50.72 50.54 50.56 3,105 -0.15(-0.30%)
Oct 08, 2010 50.71 50.71 50.47 50.71 3,129 +0.50(+1.00%)
Oct 07, 2010 50.50 50.50 50.06 50.21 3,275 +0.02(+0.04%)
Oct 06, 2010 50.27 50.32 50.12 50.19 1,957 -0.16(-0.32%)
Oct 05, 2010 49.81 50.42 49.81 50.35 13,877 +1.03(+2.09%)
Oct 04, 2010 49.77 49.77 49.22 49.32 4,262 -0.49(-0.98%)
Oct 01, 2010 49.81 49.88 49.58 49.81 2,930 +0.17(+0.34%)
Sep 30, 2010 49.97 50.14 49.61 49.64 3,966 -0.00(-0.01%)
Sep 29, 2010 49.66 49.87 49.64 49.64 4,893 -0.10(-0.19%)
Sep 28, 2010 49.50 49.74 49.30 49.74 8,343 +0.19(+0.38%)
Sep 27, 2010 49.70 49.83 49.55 49.55 2,352 -0.17(-0.34%)
Sep 24, 2010 49.43 49.76 49.43 49.72 3,918 +1.07(+2.20%)
Sep 23, 2010 48.72 49.16 48.65 48.65 4,163 -0.72(-1.45%)
Sep 22, 2010 49.45 49.45 49.23 49.36 2,466 -0.28(-0.56%)
Sep 21, 2010 49.72 49.84 49.54 49.64 5,203 -0.17(-0.34%)
Sep 20, 2010 49.01 49.81 49.01 49.81 5,040 +0.85(+1.74%)
Sep 17, 2010 48.96 49.20 48.93 48.96 9,433 +0.03(+0.06%)
Sep 15, 2010 48.65 48.93 48.51 48.93 1,662 +0.04(+0.08%)
Sep 14, 2010 48.69 48.96 48.69 48.89 2,865 +0.15(+0.31%)
Sep 13, 2010 48.66 48.76 48.58 48.74 6,154 +0.57(+1.18%)
Sep 10, 2010 47.95 48.18 47.95 48.17 3,845 +0.24(+0.50%)
Sep 09, 2010 48.20 48.20 47.89 47.93 2,713 +0.19(+0.40%)
Sep 08, 2010 47.80 47.85 47.74 47.74 1,747 +0.19(+0.40%)
Sep 07, 2010 47.81 47.81 47.52 47.55 2,110 -0.38(-0.80%)
Sep 03, 2010 48.01 48.15 47.79 47.93 5,250 +0.58(+1.23%)
Sep 02, 2010 47.24 47.39 47.24 47.35 2,490 +0.49(+1.04%)
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.