USA ESG Select Ishares MSCI ETF (NY: SUSA )

119.72 +0.32 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.36 24.62 24.36 24.62 17,028 +0.89(+3.77%)
Nov 29, 2011 23.71 23.81 23.67 23.73 3,982 +0.16(+0.66%)
Nov 28, 2011 23.53 23.66 23.53 23.57 27,717 +0.54(+2.34%)
Nov 25, 2011 23.03 23.03 23.03 23.03 449 +0.03(+0.12%)
Nov 23, 2011 23.03 23.14 23.01 23.01 8,012 -0.52(-2.19%)
Nov 22, 2011 23.49 23.58 23.46 23.52 15,506 -0.05(-0.20%)
Nov 21, 2011 23.69 23.69 23.31 23.57 31,268 -0.47(-1.95%)
Nov 18, 2011 24.06 24.15 23.97 24.04 29,822 -0.03(-0.11%)
Nov 17, 2011 24.43 24.43 23.91 24.07 8,390 -0.64(-2.57%)
Nov 16, 2011 24.60 24.85 24.60 24.70 6,526 -0.18(-0.73%)
Nov 15, 2011 24.71 24.88 24.67 24.88 2,671 +0.17(+0.67%)
Nov 14, 2011 24.66 24.75 24.66 24.72 24,499 -0.20(-0.81%)
Nov 11, 2011 24.76 24.96 24.75 24.92 10,353 +0.48(+1.96%)
Nov 10, 2011 24.30 24.57 24.30 24.44 32,816 +0.20(+0.83%)
Nov 09, 2011 24.61 24.61 24.16 24.24 20,305 -0.89(-3.54%)
Nov 08, 2011 24.99 25.13 24.73 25.13 12,290 +0.32(+1.27%)
Nov 07, 2011 24.72 24.81 24.50 24.81 8,856 +0.13(+0.54%)
Nov 04, 2011 24.59 24.75 24.54 24.68 10,882 -0.08(-0.31%)
Nov 03, 2011 24.58 24.75 24.43 24.75 4,239 +0.50(+2.05%)
Nov 02, 2011 24.29 24.40 24.26 24.26 3,663 +0.10(+0.43%)
Nov 01, 2011 24.00 24.17 23.92 24.15 17,294 -0.57(-2.30%)
Oct 31, 2011 24.91 24.93 24.72 24.72 51,059 -0.41(-1.65%)
Oct 28, 2011 25.10 25.20 25.07 25.14 24,124 +0.05(+0.20%)
Oct 27, 2011 25.00 25.29 24.92 25.09 39,281 +0.78(+3.21%)
Oct 26, 2011 24.39 24.39 24.05 24.31 6,695 +0.05(+0.22%)
Oct 25, 2011 24.48 24.48 24.26 24.26 12,859 -0.28(-1.13%)
Oct 24, 2011 24.26 24.63 24.26 24.53 15,189 +0.46(+1.92%)
Oct 21, 2011 23.98 24.19 23.98 24.07 7,871 +0.38(+1.60%)
Oct 20, 2011 23.67 23.69 23.46 23.69 27,027 +0.01(+0.04%)
Oct 19, 2011 23.89 23.89 23.62 23.68 1,347 -0.27(-1.14%)
Oct 18, 2011 23.45 23.97 23.34 23.95 11,948 +0.45(+1.90%)
Oct 17, 2011 23.89 23.89 23.51 23.51 6,283 -0.46(-1.92%)
Oct 14, 2011 23.86 23.97 23.74 23.97 4,322 +0.40(+1.68%)
Oct 13, 2011 23.47 23.60 23.38 23.57 7,776 -0.06(-0.26%)
Oct 12, 2011 23.59 23.81 23.59 23.63 11,127 +0.27(+1.16%)
Oct 11, 2011 23.31 23.42 23.26 23.36 7,149 +0.02(+0.08%)
Oct 10, 2011 23.17 23.34 23.17 23.34 12,024 +0.69(+3.04%)
Oct 07, 2011 22.90 22.90 22.60 22.66 19,468 -0.07(-0.31%)
Oct 06, 2011 22.55 22.73 22.40 22.73 8,480 +0.33(+1.47%)
Oct 05, 2011 21.98 22.40 21.96 22.40 9,299 +0.42(+1.90%)
Oct 04, 2011 21.15 21.98 21.13 21.98 21,821 +0.59(+2.77%)
Oct 03, 2011 21.90 22.06 21.39 21.39 47,290 -0.83(-3.74%)
Sep 30, 2011 22.26 22.44 22.22 22.22 10,039 -0.04(-0.20%)
Sep 29, 2011 22.86 22.94 22.19 22.26 35,487 -0.23(-1.03%)
Sep 28, 2011 23.05 23.11 22.47 22.50 8,010 -0.60(-2.60%)
Sep 27, 2011 23.09 23.36 23.09 23.10 9,103 +0.60(+2.69%)
Sep 26, 2011 22.36 22.49 22.22 22.49 7,277 +0.32(+1.46%)
Sep 23, 2011 22.07 22.23 22.07 22.17 9,931 +0.03(+0.12%)
Sep 22, 2011 22.13 22.21 21.86 22.14 10,735 -0.72(-3.16%)
Sep 21, 2011 23.46 23.46 22.86 22.86 9,867 -0.75(-3.20%)
Sep 20, 2011 23.76 23.77 23.62 23.62 3,157 +0.16(+0.68%)
Sep 19, 2011 23.28 23.52 23.27 23.46 9,996 -0.17(-0.73%)
Sep 16, 2011 23.71 23.71 23.52 23.63 5,259 +0.17(+0.74%)
Sep 15, 2011 23.34 23.48 23.27 23.46 176,101 +0.30(+1.30%)
Sep 14, 2011 22.85 23.16 22.68 23.16 15,613 +0.37(+1.64%)
Sep 13, 2011 22.51 22.78 22.48 22.78 11,510 +0.40(+1.78%)
Sep 12, 2011 22.04 22.38 21.97 22.38 115,624 +0.01(+0.06%)
Sep 09, 2011 22.65 22.73 22.23 22.37 16,150 -0.61(-2.66%)
Sep 08, 2011 23.12 23.16 22.98 22.98 4,648 -0.17(-0.75%)
Sep 07, 2011 22.81 23.16 22.81 23.16 3,190 +0.79(+3.55%)
Sep 06, 2011 22.04 22.48 22.04 22.36 10,834 -0.37(-1.64%)
Sep 02, 2011 22.86 22.86 22.64 22.73 5,484 -0.54(-2.33%)
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.