USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.17 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 20.77 20.87 20.75 20.78 19,527 -0.09(-0.43%)
Mar 30, 2010 20.79 20.87 20.78 20.87 8,069 +0.03(+0.14%)
Mar 29, 2010 20.80 20.85 20.79 20.84 21,187 +0.11(+0.53%)
Mar 26, 2010 20.77 20.83 20.70 20.73 6,716 +0.02(+0.10%)
Mar 25, 2010 20.90 20.98 20.71 20.71 97,931 -0.07(-0.34%)
Mar 24, 2010 20.84 20.84 20.77 20.78 9,488 -0.14(-0.68%)
Mar 23, 2010 20.77 20.92 20.77 20.92 64,280 +0.14(+0.67%)
Mar 22, 2010 20.56 20.79 20.56 20.79 6,898 +0.15(+0.72%)
Mar 19, 2010 20.84 20.84 20.62 20.64 4,918 -0.11(-0.53%)
Mar 18, 2010 20.77 20.77 20.73 20.75 19,331 +0.00(+0.02%)
Mar 17, 2010 20.68 20.77 20.68 20.74 14,006 +0.10(+0.47%)
Mar 16, 2010 20.52 20.65 20.52 20.65 26,055 +0.16(+0.77%)
Mar 15, 2010 20.42 20.50 20.42 20.49 7,813 +0.02(+0.08%)
Mar 12, 2010 20.56 20.56 20.44 20.47 10,568 +0.00(+0.00%)
Mar 11, 2010 20.30 20.47 20.30 20.47 53,519 +0.10(+0.49%)
Mar 10, 2010 20.36 20.39 20.29 20.37 15,062 +0.10(+0.48%)
Mar 09, 2010 20.18 20.37 20.18 20.27 28,507 -0.01(-0.04%)
Mar 08, 2010 20.26 20.28 20.23 20.28 2,232 +0.04(+0.20%)
Mar 05, 2010 20.12 20.26 20.12 20.24 79,564 +0.25(+1.26%)
Mar 04, 2010 19.94 19.99 19.91 19.99 18,589 +0.03(+0.13%)
Mar 03, 2010 19.99 20.06 19.96 19.96 8,459 +0.04(+0.22%)
Mar 02, 2010 19.96 20.00 19.91 19.92 14,248 +0.06(+0.29%)
Mar 01, 2010 19.77 19.86 19.77 19.86 70,732 +0.17(+0.86%)
Feb 26, 2010 19.67 19.69 19.65 19.69 2,557 +0.12(+0.62%)
Feb 25, 2010 19.36 19.57 19.36 19.57 5,090 -0.07(-0.38%)
Feb 24, 2010 19.58 19.66 19.55 19.64 5,961 +0.13(+0.67%)
Feb 23, 2010 19.70 19.70 19.46 19.51 12,517 -0.22(-1.13%)
Feb 22, 2010 19.83 19.83 19.70 19.74 22,096 -0.01(-0.06%)
Feb 19, 2010 19.66 19.80 19.64 19.75 20,792 +0.01(+0.06%)
Feb 18, 2010 19.64 19.75 19.59 19.74 19,679 +0.14(+0.70%)
Feb 17, 2010 19.62 19.62 19.56 19.60 21,430 +0.10(+0.50%)
Feb 16, 2010 19.29 19.51 19.29 19.50 7,823 +0.35(+1.84%)
Feb 12, 2010 19.02 19.15 19.15 19.15 18,005 -0.06(-0.30%)
Feb 11, 2010 19.00 19.21 18.93 19.21 20,732 +0.20(+1.07%)
Feb 10, 2010 19.05 19.08 18.87 19.00 9,012 -0.06(-0.32%)
Feb 09, 2010 19.03 19.16 18.92 19.06 50,253 +0.22(+1.18%)
Feb 08, 2010 18.95 19.05 18.84 18.84 10,474 -0.09(-0.47%)
Feb 05, 2010 18.93 18.96 18.61 18.93 61,767 -0.02(-0.11%)
Feb 04, 2010 19.33 19.34 18.94 18.95 23,174 -0.59(-3.00%)
Feb 03, 2010 19.57 19.62 19.49 19.54 43,658 -0.11(-0.55%)
Feb 02, 2010 19.38 19.66 19.38 19.64 18,740 +0.25(+1.27%)
Feb 01, 2010 19.28 19.40 19.26 19.40 44,906 +0.26(+1.33%)
Jan 29, 2010 19.43 19.53 19.14 19.14 20,673 -0.21(-1.11%)
Jan 28, 2010 19.48 19.48 19.23 19.36 9,638 -0.24(-1.20%)
Jan 27, 2010 19.44 19.59 19.38 19.59 13,192 +0.11(+0.56%)
Jan 26, 2010 19.47 19.64 19.44 19.48 6,111 -0.06(-0.31%)
Jan 25, 2010 19.64 19.64 19.54 19.54 11,168 +0.08(+0.42%)
Jan 22, 2010 19.85 19.87 19.45 19.46 10,608 -0.51(-2.54%)
Jan 21, 2010 20.17 20.17 19.92 19.97 22,886 -0.29(-1.42%)
Jan 20, 2010 20.34 20.34 20.11 20.26 9,759 -0.20(-0.99%)
Jan 19, 2010 20.32 20.46 20.32 20.46 12,147 +0.26(+1.26%)
Jan 15, 2010 20.31 20.20 20.20 20.20 30,090 -0.24(-1.17%)
Jan 14, 2010 20.37 20.45 20.36 20.44 20,772 +0.06(+0.30%)
Jan 13, 2010 20.21 20.39 20.17 20.38 20,903 +0.20(+0.98%)
Jan 12, 2010 20.23 20.29 20.13 20.18 10,043 -0.20(-0.97%)
Jan 11, 2010 20.39 20.39 20.29 20.38 31,035 +0.12(+0.58%)
Jan 08, 2010 20.22 20.28 20.22 20.26 24,948 -0.01(-0.04%)
Jan 07, 2010 20.12 20.27 20.12 20.27 6,553 +0.10(+0.50%)
Jan 06, 2010 20.15 20.19 20.15 20.17 15,997 -0.00(-0.02%)
Jan 05, 2010 20.16 20.17 20.08 20.17 17,716 +0.06(+0.30%)
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.