USA ESG Select Ishares MSCI ETF (NY: SUSA )

83.34 USD -0.51 (-0.61%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 91.46 91.52 90.90 90.90 19,962 -0.41(-0.45%)
Nov 29, 2016 91.02 91.57 91.02 91.31 10,782 +0.13(+0.14%)
Nov 28, 2016 91.67 91.67 91.10 91.18 17,118 -0.39(-0.43%)
Nov 25, 2016 91.56 91.60 91.36 91.57 5,194 +0.32(+0.35%)
Nov 23, 2016 91.25 91.25 91.25 0 -0.04(-0.04%)
Nov 22, 2016 91.39 91.39 90.88 91.29 17,325 +0.06(+0.07%)
Nov 21, 2016 91.16 91.23 90.89 91.23 15,745 +0.48(+0.53%)
Nov 18, 2016 91.34 91.34 90.70 90.75 16,795 -0.39(-0.43%)
Nov 17, 2016 91.22 91.22 90.79 91.14 58,831 +0.32(+0.35%)
Nov 16, 2016 90.80 91.00 90.63 90.82 17,862 -0.03(-0.03%)
Nov 15, 2016 90.64 90.85 90.30 90.85 23,501 +0.56(+0.62%)
Nov 14, 2016 90.71 90.71 89.90 90.29 7,279 -0.01(-0.01%)
Nov 11, 2016 89.98 90.35 89.94 90.30 11,831 -0.07(-0.08%)
Nov 10, 2016 91.21 91.21 90.00 90.37 48,731 -0.12(-0.13%)
Nov 09, 2016 88.83 90.77 88.83 90.49 29,360 +0.69(+0.76%)
Nov 08, 2016 89.26 90.05 89.07 89.80 21,755 +0.39(+0.44%)
Nov 07, 2016 88.82 89.41 88.59 89.41 14,253 +2.13(+2.44%)
Nov 04, 2016 87.09 87.94 87.09 87.28 15,646 +0.04(+0.05%)
Nov 03, 2016 87.82 87.82 87.09 87.24 18,251 -0.38(-0.43%)
Nov 02, 2016 87.62 87.95 87.57 87.62 8,685 -0.11(-0.13%)
Nov 01, 2016 88.68 88.68 87.37 87.73 18,127 -0.55(-0.62%)
Oct 31, 2016 88.66 88.66 88.28 88.28 20,370 -0.02(-0.02%)
Oct 28, 2016 88.65 89.08 87.96 88.30 8,808 -0.17(-0.19%)
Oct 27, 2016 88.86 89.00 88.40 88.47 11,742 -0.24(-0.27%)
Oct 26, 2016 88.85 88.98 88.44 88.71 13,218 -0.21(-0.24%)
Oct 25, 2016 89.60 89.60 88.82 88.92 5,676 -0.70(-0.78%)
Oct 24, 2016 89.83 89.83 89.38 89.62 10,391 +0.36(+0.40%)
Oct 21, 2016 88.80 89.28 88.75 89.26 13,009 -0.00(-0.01%)
Oct 20, 2016 89.43 89.43 88.98 89.26 4,222 -0.20(-0.23%)
Oct 19, 2016 89.40 89.60 89.16 89.47 6,435 +0.26(+0.29%)
Oct 18, 2016 89.49 89.49 89.14 89.21 8,481 +0.46(+0.52%)
Oct 17, 2016 89.38 89.38 88.71 88.75 8,012 -0.48(-0.54%)
Oct 14, 2016 89.75 89.75 89.03 89.23 9,755 +0.20(+0.22%)
Oct 13, 2016 89.09 89.33 88.43 89.03 32,285 -0.41(-0.46%)
Oct 12, 2016 89.22 89.54 89.15 89.44 12,073 +0.13(+0.15%)
Oct 11, 2016 90.52 90.52 88.98 89.31 22,144 -1.18(-1.30%)
Oct 10, 2016 90.44 90.84 90.40 90.49 15,504 +0.36(+0.40%)
Oct 07, 2016 90.14 90.34 89.67 90.13 4,840 -0.21(-0.24%)
Oct 06, 2016 90.30 90.44 89.89 90.34 5,449 +0.04(+0.05%)
Oct 05, 2016 90.01 90.47 90.01 90.30 7,464 +0.38(+0.42%)
Oct 04, 2016 90.80 90.80 89.67 89.92 15,874 -0.68(-0.75%)
Oct 03, 2016 90.68 90.68 90.35 90.60 7,642 -0.36(-0.40%)
Sep 30, 2016 90.75 91.20 90.65 90.96 25,023 +0.77(+0.85%)
Sep 29, 2016 90.82 91.05 90.00 90.19 9,688 -0.62(-0.68%)
Sep 28, 2016 90.67 90.89 90.14 90.81 14,434 +0.55(+0.61%)
Sep 27, 2016 89.91 90.31 89.75 90.26 26,409 +0.56(+0.63%)
Sep 26, 2016 90.01 90.03 89.70 89.70 7,363 -1.04(-1.15%)
Sep 23, 2016 91.44 91.44 90.71 90.74 10,486 -0.67(-0.73%)
Sep 22, 2016 91.43 91.44 91.08 91.41 14,095 +1.14(+1.26%)
Sep 21, 2016 90.21 90.29 89.63 90.27 19,441 +0.38(+0.42%)
Sep 20, 2016 90.14 90.14 89.69 89.89 9,369 +0.19(+0.21%)
Sep 19, 2016 90.06 90.26 89.52 89.70 15,633 +0.08(+0.09%)
Sep 16, 2016 89.46 89.82 89.26 89.62 17,062 -0.29(-0.32%)
Sep 15, 2016 89.29 89.98 89.23 89.91 10,419 +1.23(+1.39%)
Sep 14, 2016 89.17 89.27 88.64 88.68 7,045 -0.06(-0.07%)
Sep 13, 2016 89.40 89.40 88.68 88.74 4,620 -1.39(-1.54%)
Sep 12, 2016 88.78 90.24 88.78 90.13 5,561 +1.40(+1.58%)
Sep 09, 2016 90.47 90.47 88.73 88.73 13,845 -2.55(-2.79%)
Sep 08, 2016 91.68 91.68 91.19 91.28 12,144 -0.32(-0.35%)
Sep 07, 2016 91.48 91.67 91.45 91.60 15,217 +0.01(+0.01%)
Sep 06, 2016 91.92 91.92 91.35 91.59 23,883 -0.01(-0.01%)
Sep 02, 2016 91.67 91.60 91.60 91.60 12,500 +0.52(+0.57%)
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.