USA ESG Select Ishares MSCI ETF (NY: SUSA )

117.84 -0.43 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.15 23.20 23.04 23.04 15,496 -0.10(-0.41%)
Nov 29, 2005 23.13 23.13 23.13 23.13 231 -0.04(-0.17%)
Nov 28, 2005 23.39 23.39 23.17 23.17 693 -0.13(-0.54%)
Nov 25, 2005 23.36 23.36 23.30 23.30 925 +0.03(+0.11%)
Nov 23, 2005 23.25 23.36 23.25 23.27 18,040 +0.12(+0.50%)
Nov 22, 2005 23.01 23.19 23.01 23.15 77,943 +0.14(+0.60%)
Nov 21, 2005 22.98 23.01 22.90 23.01 8,557 +0.08(+0.34%)
Nov 18, 2005 22.87 22.94 22.81 22.94 9,020 +0.15(+0.65%)
Nov 17, 2005 22.73 22.79 22.71 22.79 1,850 +0.19(+0.86%)
Nov 16, 2005 22.57 22.60 22.57 22.60 1,387 -0.06(-0.27%)
Nov 15, 2005 22.72 22.69 22.66 22.66 5,088 -0.05(-0.23%)
Nov 14, 2005 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Nov 11, 2005 22.66 22.71 22.65 22.71 4,394 +0.13(+0.59%)
Nov 10, 2005 22.48 22.57 22.48 22.57 3,700 +0.13(+0.60%)
Nov 09, 2005 22.48 22.51 22.44 22.44 3,700 +0.03(+0.14%)
Nov 08, 2005 22.43 22.43 22.40 22.41 14,108 -0.04(-0.19%)
Nov 07, 2005 22.37 22.48 22.37 22.45 6,013 +0.08(+0.35%)
Nov 04, 2005 22.42 22.42 22.30 22.37 11,795 +0.01(+0.04%)
Nov 03, 2005 22.35 22.48 22.35 22.37 9,714 +0.07(+0.33%)
Nov 02, 2005 22.07 22.31 22.07 22.29 8,788 +0.17(+0.78%)
Nov 01, 2005 22.09 22.12 22.09 22.12 693 +0.03(+0.16%)
Oct 31, 2005 22.14 22.19 22.09 22.09 19,428 +0.11(+0.51%)
Oct 28, 2005 21.83 21.97 21.83 21.97 11,333 +0.31(+1.44%)
Oct 27, 2005 21.95 21.95 21.66 21.66 9,945 -0.29(-1.32%)
Oct 26, 2005 21.96 22.11 21.95 21.95 39,087 +0.01(+0.06%)
Oct 25, 2005 21.93 21.94 21.89 21.94 4,394 -0.05(-0.22%)
Oct 24, 2005 21.79 21.99 21.79 21.99 518,084 +0.31(+1.44%)
Oct 21, 2005 21.72 21.77 21.67 21.67 4,625 +0.06(+0.26%)
Oct 20, 2005 21.89 21.89 21.62 21.62 7,632 -0.27(-1.24%)
Oct 19, 2005 21.51 21.89 21.51 21.89 5,550 +0.21(+0.96%)
Oct 18, 2005 21.74 21.76 21.67 21.68 43,019 -0.11(-0.52%)
Oct 17, 2005 21.81 21.83 21.72 21.80 1,157,825 +0.04(+0.20%)
Oct 14, 2005 21.70 21.75 21.64 21.75 6,938 +0.17(+0.80%)
Oct 13, 2005 21.51 21.62 21.48 21.58 6,013 +0.06(+0.26%)
Oct 12, 2005 21.74 21.74 21.51 21.52 1,850 -0.13(-0.60%)
Oct 11, 2005 21.75 21.75 21.65 21.65 4,394 -0.09(-0.42%)
Oct 10, 2005 21.94 21.94 21.70 21.74 9,482 -0.13(-0.59%)
Oct 07, 2005 21.83 21.90 21.82 21.87 14,339 +0.04(+0.18%)
Oct 06, 2005 21.97 21.97 21.83 21.83 2,312 -0.11(-0.51%)
Oct 05, 2005 22.05 22.14 21.95 21.95 1,387 -0.29(-1.28%)
Oct 04, 2005 22.38 22.38 22.23 22.23 693 -0.28(-1.25%)
Oct 03, 2005 22.50 22.51 22.47 22.51 5,319 +0.05(+0.23%)
Sep 30, 2005 22.47 22.47 22.40 22.46 2,775 +0.00(+0.00%)
Sep 29, 2005 22.36 22.46 22.36 22.46 9,251 +0.24(+1.07%)
Sep 28, 2005 22.22 22.30 22.21 22.22 122,119 +0.00(+0.00%)
Sep 27, 2005 22.22 22.22 22.22 22.22 2,081 -0.05(-0.23%)
Sep 26, 2005 22.28 22.35 22.24 22.28 7,169 -0.01(-0.04%)
Sep 23, 2005 22.28 22.28 22.15 22.28 2,312 +0.01(+0.06%)
Sep 22, 2005 22.16 22.28 22.16 22.27 5,782 +0.06(+0.27%)
Sep 21, 2005 22.47 22.47 22.21 22.21 7,401 -0.26(-1.15%)
Sep 20, 2005 22.66 22.66 22.46 22.47 6,013 -0.16(-0.73%)
Sep 19, 2005 22.67 22.67 22.57 22.63 17,346 -0.09(-0.40%)
Sep 16, 2005 22.65 22.73 22.65 22.73 3,006 +0.17(+0.77%)
Sep 15, 2005 22.57 22.57 22.53 22.55 5,550 -0.02(-0.08%)
Sep 14, 2005 22.72 22.72 22.56 22.57 3,931 -0.09(-0.38%)
Sep 13, 2005 22.66 22.69 22.66 22.66 2,775 -0.14(-0.61%)
Sep 12, 2005 22.80 22.80 22.79 22.79 925 +0.03(+0.15%)
Sep 09, 2005 22.69 22.80 22.69 22.76 2,775 +0.13(+0.59%)
Sep 08, 2005 22.71 22.71 22.63 22.63 6,013 -0.10(-0.44%)
Sep 07, 2005 22.66 22.73 22.66 22.73 3,469 +0.05(+0.21%)
Sep 06, 2005 22.61 22.68 22.61 22.68 5,088 +0.26(+1.16%)
Sep 02, 2005 22.46 22.47 22.42 22.42 1,850 -0.06(-0.29%)
Sep 01, 2005 22.43 22.53 22.43 22.48 1,619 +0.15(+0.68%)
Aug 31, 2005 22.26 22.33 22.25 22.33 3,700 +0.16(+0.74%)
Aug 30, 2005 22.17 22.17 22.17 22.17 925 -0.19(-0.83%)
Aug 29, 2005 22.14 22.35 22.14 22.35 6,938 +0.11(+0.49%)
Aug 26, 2005 22.40 22.40 22.25 22.25 3,469 -0.10(-0.46%)
Aug 25, 2005 22.37 22.37 22.33 22.35 2,312 -0.07(-0.31%)
Aug 24, 2005 22.45 22.51 22.42 22.42 2,544 -0.02(-0.10%)
Aug 23, 2005 22.46 22.46 22.43 22.44 2,544 -0.04(-0.19%)
Aug 22, 2005 22.54 22.62 22.43 22.48 35,155 -0.03(-0.15%)
Aug 19, 2005 22.51 22.55 22.48 22.52 3,700 +0.06(+0.25%)
Aug 18, 2005 22.37 22.47 22.37 22.46 3,931 -0.01(-0.06%)
Aug 17, 2005 22.48 22.55 22.47 22.47 4,857 -0.03(-0.12%)
Aug 16, 2005 22.59 22.60 22.50 22.50 4,857 -0.16(-0.69%)
Aug 15, 2005 22.54 22.66 22.53 22.66 4,857 +0.07(+0.31%)
Aug 12, 2005 22.66 22.66 22.46 22.59 3,238 -0.06(-0.25%)
Aug 11, 2005 22.57 22.64 22.54 22.64 2,544 +0.11(+0.48%)
Aug 10, 2005 22.76 22.76 22.53 22.53 1,619 -0.02(-0.08%)
Aug 09, 2005 22.61 22.64 22.53 22.55 4,857 +0.10(+0.46%)
Aug 08, 2005 22.53 22.54 22.45 22.45 6,707 -0.09(-0.40%)
Aug 05, 2005 22.55 22.56 22.53 22.54 2,081 -0.20(-0.89%)
Aug 04, 2005 22.77 22.78 22.74 22.74 1,156 -0.13(-0.55%)
Aug 03, 2005 22.84 22.87 22.84 22.87 925 +0.05(+0.21%)
Aug 02, 2005 22.63 22.83 22.63 22.82 2,312 +0.10(+0.46%)
Aug 01, 2005 22.70 22.72 22.67 22.72 925 +0.02(+0.10%)
Jul 29, 2005 22.73 22.73 22.67 22.69 14,571 -0.10(-0.42%)
Jul 28, 2005 22.79 22.79 22.79 22.79 231 +0.16(+0.71%)
Jul 27, 2005 22.50 22.63 22.50 22.63 3,700 +0.11(+0.48%)
Jul 26, 2005 22.52 22.52 22.52 22.52 0 +0.00(+0.00%)
Jul 25, 2005 22.63 22.65 22.52 22.52 8,095 +0.01(+0.06%)
Jul 22, 2005 22.51 22.51 22.47 22.51 4,163 -0.04(-0.17%)
Jul 21, 2005 22.65 22.65 22.50 22.55 4,394 -0.12(-0.51%)
Jul 20, 2005 22.48 22.66 22.48 22.66 925 +0.05(+0.23%)
Jul 19, 2005 22.58 22.61 22.55 22.61 1,619 +0.07(+0.31%)
Jul 18, 2005 22.63 22.63 22.54 22.54 1,850 -0.09(-0.40%)
Jul 15, 2005 22.68 22.68 22.55 22.63 10,407 +0.04(+0.19%)
Jul 14, 2005 22.66 22.66 22.57 22.59 7,632 +0.06(+0.25%)
Jul 13, 2005 22.54 22.54 22.50 22.53 14,802 +0.01(+0.06%)
Jul 12, 2005 22.50 22.56 22.50 22.52 3,469 +0.10(+0.44%)
Jul 11, 2005 22.35 22.47 22.35 22.42 7,401 +0.11(+0.48%)
Jul 08, 2005 22.13 22.31 22.13 22.31 7,169 +0.27(+1.24%)
Jul 07, 2005 21.97 22.04 21.96 22.04 1,387 -0.13(-0.58%)
Jul 06, 2005 22.14 22.17 22.14 22.17 693 -0.04(-0.18%)
Jul 05, 2005 22.01 22.21 22.01 22.21 9,251 +0.19(+0.88%)
Jul 01, 2005 22.05 22.09 22.02 22.02 6,476 +0.00(+0.00%)
Jun 30, 2005 22.20 22.20 22.01 22.02 1,140,479 -0.12(-0.55%)
Jun 29, 2005 22.21 22.21 22.14 22.14 4,394 -0.02(-0.08%)
Jun 28, 2005 22.05 22.18 22.05 22.15 14,108 +0.16(+0.71%)
Jun 27, 2005 22.03 22.03 21.96 22.00 10,639 -0.04(-0.18%)
Jun 24, 2005 22.15 22.15 21.99 22.04 6,013 -0.12(-0.53%)
Jun 23, 2005 22.35 22.38 22.15 22.15 6,476 -0.24(-1.08%)
Jun 22, 2005 22.45 22.45 22.38 22.40 2,081 -0.00(-0.02%)
Jun 21, 2005 22.47 22.47 22.40 22.40 4,857 -0.06(-0.29%)
Jun 20, 2005 22.44 22.47 22.34 22.47 6,707 -0.03(-0.15%)
Jun 17, 2005 22.43 22.50 22.43 22.50 3,469 +0.10(+0.44%)
Jun 16, 2005 22.29 22.40 22.29 22.40 5,088 +0.23(+1.03%)
Jun 15, 2005 22.21 22.21 22.17 22.17 8,095 -0.06(-0.29%)
Jun 14, 2005 22.21 22.30 22.19 22.24 6,013 +0.08(+0.37%)
Jun 13, 2005 22.23 22.26 22.15 22.15 6,244 -0.01(-0.06%)
Jun 10, 2005 22.17 22.17 22.17 22.17 231 -0.01(-0.06%)
Jun 09, 2005 22.12 22.21 22.05 22.18 3,931 -0.07(-0.33%)
Jun 08, 2005 22.21 22.25 22.21 22.25 2,081 -0.11(-0.48%)
Jun 07, 2005 22.31 22.39 22.31 22.36 3,238 +0.14(+0.64%)
Jun 06, 2005 22.22 22.22 22.12 22.22 2,544 +0.04(+0.19%)
Jun 03, 2005 22.26 22.26 22.18 22.18 5,782 -0.16(-0.72%)
Jun 02, 2005 22.34 22.34 22.34 22.34 462 +0.10(+0.45%)
Jun 01, 2005 22.05 22.37 22.05 22.24 33,536 +0.11(+0.49%)
May 31, 2005 22.16 22.16 22.13 22.13 4,857 -0.10(-0.43%)
May 27, 2005 22.15 22.22 22.15 22.22 12,489 +0.07(+0.33%)
May 26, 2005 22.14 22.15 22.14 22.15 6,244 +0.14(+0.65%)
May 25, 2005 21.99 22.01 21.97 22.01 3,700 -0.10(-0.47%)
May 24, 2005 22.15 22.15 22.02 22.11 24,516 -0.06(-0.25%)
May 23, 2005 22.02 22.17 22.01 22.17 12,026 +0.16(+0.75%)
May 20, 2005 22.00 22.01 21.98 22.00 3,469 +0.02(+0.08%)
May 19, 2005 21.91 21.99 21.91 21.99 1,619 +0.05(+0.24%)
May 18, 2005 21.77 21.93 21.77 21.93 3,238 +0.31(+1.42%)
May 17, 2005 21.44 21.63 21.43 21.63 11,564 +0.18(+0.83%)
May 16, 2005 21.37 21.45 21.37 21.45 2,081 +0.16(+0.77%)
May 13, 2005 21.42 21.42 21.29 21.29 3,469 -0.04(-0.18%)
May 12, 2005 21.52 21.54 21.31 21.32 16,652 -0.17(-0.78%)
May 11, 2005 21.39 21.49 21.35 21.49 5,319 +0.07(+0.32%)
May 10, 2005 21.49 21.51 21.38 21.42 10,870 -0.10(-0.46%)
May 09, 2005 21.51 21.58 21.44 21.52 12,258 +0.01(+0.04%)
May 06, 2005 21.52 21.55 21.51 21.51 19,890 +0.07(+0.32%)
May 05, 2005 21.53 21.60 21.45 21.45 6,244 -0.11(-0.50%)
May 04, 2005 21.38 21.55 21.35 21.55 3,006 +0.28(+1.32%)
May 03, 2005 21.30 21.32 21.24 21.27 6,938 +0.01(+0.04%)
May 02, 2005 21.26 21.26 21.26 21.26 462 +0.31(+1.46%)
Apr 29, 2005 21.10 21.10 20.93 20.96 3,006 -0.01(-0.04%)
Apr 28, 2005 21.08 21.10 20.97 20.97 3,931 -0.17(-0.82%)
Apr 27, 2005 20.97 21.21 20.94 21.14 4,394 +0.01(+0.04%)
Apr 26, 2005 21.23 21.23 21.13 21.13 3,006 -0.04(-0.20%)
Apr 25, 2005 21.22 21.22 21.17 21.17 3,469 +0.10(+0.47%)
Apr 22, 2005 21.14 21.14 20.96 21.07 7,863 -0.09(-0.43%)
Apr 21, 2005 20.96 21.16 20.96 21.16 18,503 +0.26(+1.24%)
Apr 20, 2005 21.14 21.14 20.90 20.90 7,863 -0.14(-0.66%)
Apr 19, 2005 21.10 21.10 21.04 21.04 9,482 +0.08(+0.39%)
Apr 18, 2005 21.00 21.00 20.90 20.96 18,040 -0.01(-0.04%)
Apr 15, 2005 21.20 21.20 20.97 20.97 256,729 -0.34(-1.60%)
Apr 14, 2005 21.45 21.45 21.31 21.31 2,312 -0.35(-1.62%)
Apr 13, 2005 21.62 21.66 21.62 21.66 1,619 -0.06(-0.30%)
Apr 12, 2005 21.49 21.73 21.45 21.73 5,782 +0.13(+0.62%)
Apr 11, 2005 21.57 21.59 21.57 21.59 462 -0.04(-0.18%)
Apr 08, 2005 21.69 21.70 21.63 21.63 8,095 -0.02(-0.08%)
Apr 07, 2005 21.64 21.74 21.62 21.65 12,489 -0.00(-0.02%)
Apr 06, 2005 21.65 21.65 21.65 21.65 231 +0.13(+0.58%)
Apr 05, 2005 21.54 21.54 21.48 21.53 3,700 +0.08(+0.38%)
Apr 04, 2005 21.40 21.45 21.40 21.45 925 +0.11(+0.51%)
Apr 01, 2005 21.66 21.66 21.34 21.34 9,020 -0.26(-1.20%)
Mar 31, 2005 21.56 21.61 21.56 21.60 1,165,458 +0.03(+0.14%)
Mar 30, 2005 21.38 21.57 21.38 21.57 15,496 +0.27(+1.28%)
Mar 29, 2005 21.48 21.48 21.29 21.29 3,469 -0.15(-0.71%)
Mar 28, 2005 21.46 21.46 21.45 21.45 5,319 +0.06(+0.28%)
Mar 24, 2005 21.52 21.52 21.38 21.38 123,045 -0.10(-0.46%)
Mar 23, 2005 21.40 21.51 21.40 21.48 6,244 +0.06(+0.30%)
Mar 22, 2005 21.70 21.70 21.41 21.42 117,725 -0.23(-1.06%)
Mar 21, 2005 21.70 21.70 21.57 21.65 3,700 +0.02(+0.10%)
Mar 18, 2005 21.73 21.75 21.62 21.63 7,401 -0.04(-0.18%)
Mar 17, 2005 21.70 21.70 21.67 21.67 1,387 -0.07(-0.34%)
Mar 16, 2005 21.90 21.90 21.70 21.74 5,550 -0.24(-1.08%)
Mar 15, 2005 22.14 22.14 21.98 21.98 4,857 -0.08(-0.35%)
Mar 14, 2005 22.00 22.06 21.98 22.05 3,469 +0.11(+0.51%)
Mar 11, 2005 22.12 22.12 21.92 21.94 6,938 -0.13(-0.61%)
Mar 10, 2005 21.96 22.10 21.96 22.08 26,598 -0.04(-0.18%)
Mar 09, 2005 22.21 22.21 22.12 22.12 4,163 -0.12(-0.54%)
Mar 08, 2005 22.37 22.37 22.24 22.24 3,469 -0.10(-0.46%)
Mar 07, 2005 22.40 22.40 22.34 22.34 4,857 +0.12(+0.54%)
Mar 04, 2005 22.25 22.25 22.21 22.22 14,339 +0.22(+1.00%)
Mar 03, 2005 22.16 22.18 22.00 22.00 1,619 -0.10(-0.47%)
Mar 02, 2005 22.09 22.19 22.01 22.10 19,196 +0.01(+0.04%)
Mar 01, 2005 22.05 22.09 22.05 22.09 3,469 +0.13(+0.57%)
Feb 28, 2005 22.02 22.05 21.93 21.97 12,026 -0.06(-0.26%)
Feb 25, 2005 21.92 22.02 21.84 22.02 3,238 +0.33(+1.51%)
Feb 24, 2005 21.77 21.77 21.70 21.70 2,312 -0.02(-0.10%)
Feb 23, 2005 21.67 21.72 21.66 21.72 7,169 +0.09(+0.40%)
Feb 22, 2005 21.89 21.89 21.61 21.63 6,938 -0.26(-1.17%)
Feb 18, 2005 21.96 21.96 21.86 21.89 9,251 -0.07(-0.33%)
Feb 17, 2005 22.16 22.16 21.96 21.96 5,782 -0.17(-0.76%)
Feb 16, 2005 22.16 22.16 22.13 22.13 1,387 -0.06(-0.27%)
Feb 15, 2005 22.14 22.20 22.14 22.19 3,469 +0.06(+0.29%)
Feb 14, 2005 22.09 22.12 22.09 22.12 2,081 +0.03(+0.14%)
Feb 11, 2005 21.87 22.09 21.87 22.09 7,863 +0.24(+1.09%)
Feb 10, 2005 21.86 21.86 21.86 21.86 3,700 -0.03(-0.14%)
Feb 09, 2005 22.12 22.12 21.89 21.89 11,333 -0.19(-0.86%)
Feb 08, 2005 22.12 22.12 22.04 22.08 24,516 +0.02(+0.10%)
Feb 07, 2005 22.08 22.13 22.05 22.05 4,857 +0.03(+0.12%)
Feb 04, 2005 22.00 22.03 21.97 22.03 8,326 +0.16(+0.75%)
Feb 03, 2005 21.95 21.95 21.83 21.86 6,013 -0.09(-0.39%)
Feb 02, 2005 22.01 22.02 21.95 21.95 18,503 -0.01(-0.04%)
Feb 01, 2005 21.83 21.99 21.83 21.96 2,544 +0.19(+0.89%)
Jan 31, 2005 21.76 21.77 21.75 21.77 12,026 +0.22(+1.00%)
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.