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, 2011 54.79 55.37 54.79 55.37 7,572 +2.01(+3.77%)
Nov 29, 2011 53.33 53.55 53.23 53.36 1,771 +0.35(+0.66%)
Nov 28, 2011 52.91 53.21 52.91 53.01 12,325 +1.21(+2.34%)
Nov 25, 2011 51.80 51.80 51.80 51.80 200 +0.06(+0.12%)
Nov 23, 2011 51.80 52.03 51.74 51.74 3,563 -1.16(-2.19%)
Nov 22, 2011 52.83 53.02 52.77 52.90 6,895 -0.11(-0.20%)
Nov 21, 2011 53.28 53.28 52.42 53.01 13,904 -1.05(-1.95%)
Nov 18, 2011 54.11 54.31 53.91 54.06 13,261 -0.06(-0.11%)
Nov 17, 2011 54.95 54.95 53.77 54.12 3,731 -1.43(-2.57%)
Nov 16, 2011 55.33 55.88 55.33 55.55 2,902 -0.41(-0.73%)
Nov 15, 2011 55.58 55.96 55.47 55.96 1,188 +0.37(+0.67%)
Nov 14, 2011 55.46 55.65 55.46 55.59 10,894 -0.45(-0.81%)
Nov 11, 2011 55.68 56.14 55.67 56.04 4,604 +1.08(+1.96%)
Nov 10, 2011 54.65 55.26 54.65 54.96 14,592 +0.45(+0.83%)
Nov 09, 2011 55.34 55.34 54.33 54.51 9,029 -2.00(-3.54%)
Nov 08, 2011 56.19 56.51 55.61 56.51 5,465 +0.71(+1.27%)
Nov 07, 2011 55.59 55.80 55.10 55.80 3,938 +0.30(+0.54%)
Nov 04, 2011 55.30 55.67 55.20 55.50 4,839 -0.17(-0.31%)
Nov 03, 2011 55.27 55.67 54.95 55.67 1,885 +1.12(+2.05%)
Nov 02, 2011 54.63 54.87 54.55 54.55 1,629 +0.23(+0.43%)
Nov 01, 2011 53.97 54.35 53.80 54.32 7,690 -1.28(-2.30%)
Oct 31, 2011 56.01 56.07 55.60 55.60 22,704 -0.93(-1.65%)
Oct 28, 2011 56.45 56.67 56.38 56.53 10,727 +0.11(+0.20%)
Oct 27, 2011 56.23 56.88 56.05 56.42 17,467 +1.75(+3.20%)
Oct 26, 2011 54.85 54.85 54.08 54.67 2,977 +0.12(+0.22%)
Oct 25, 2011 55.06 55.06 54.55 54.55 5,718 -0.62(-1.13%)
Oct 24, 2011 54.55 55.39 54.55 55.17 6,754 +1.04(+1.92%)
Oct 21, 2011 53.94 54.39 53.94 54.13 3,500 +0.85(+1.60%)
Oct 20, 2011 53.24 53.28 52.76 53.28 12,018 +0.02(+0.04%)
Oct 19, 2011 53.72 53.72 53.12 53.26 599 -0.61(-1.14%)
Oct 18, 2011 52.74 53.90 52.50 53.87 5,313 +1.01(+1.90%)
Oct 17, 2011 53.73 53.73 52.87 52.87 2,794 -1.03(-1.92%)
Oct 14, 2011 53.67 53.90 53.40 53.90 1,922 +0.89(+1.68%)
Oct 13, 2011 52.79 53.07 52.59 53.01 3,458 -0.14(-0.26%)
Oct 12, 2011 53.05 53.55 53.05 53.15 4,948 +0.61(+1.16%)
Oct 11, 2011 52.43 52.68 52.30 52.54 3,179 +0.04(+0.08%)
Oct 10, 2011 52.10 52.50 52.10 52.50 5,347 +1.55(+3.04%)
Oct 07, 2011 51.49 51.49 50.82 50.95 8,657 -0.16(-0.31%)
Oct 06, 2011 50.71 51.11 50.37 51.11 3,771 +0.74(+1.47%)
Oct 05, 2011 49.43 50.37 49.38 50.37 4,135 +0.94(+1.90%)
Oct 04, 2011 47.57 49.43 47.51 49.43 9,703 +1.33(+2.77%)
Oct 03, 2011 49.26 49.60 48.10 48.10 21,028 -1.87(-3.74%)
Sep 30, 2011 50.06 50.46 49.96 49.97 4,464 -0.10(-0.20%)
Sep 29, 2011 51.40 51.60 49.90 50.07 15,780 -0.52(-1.03%)
Sep 28, 2011 51.84 51.97 50.53 50.59 3,562 -1.35(-2.60%)
Sep 27, 2011 51.92 52.53 51.92 51.94 4,048 +1.36(+2.69%)
Sep 26, 2011 50.28 50.58 49.98 50.58 3,236 +0.73(+1.46%)
Sep 23, 2011 49.63 50.00 49.63 49.85 4,416 -0.04(-0.08%)
Sep 22, 2011 49.87 50.05 49.25 49.89 4,764 -1.63(-3.16%)
Sep 21, 2011 52.86 52.86 51.52 51.52 4,379 -1.70(-3.20%)
Sep 20, 2011 53.53 53.57 53.22 53.22 1,401 +0.36(+0.68%)
Sep 19, 2011 52.45 53.01 52.44 52.86 4,436 -0.39(-0.73%)
Sep 16, 2011 53.43 53.43 52.99 53.25 2,334 +0.39(+0.74%)
Sep 15, 2011 52.59 52.92 52.43 52.86 78,149 +0.68(+1.30%)
Sep 14, 2011 51.50 52.18 51.10 52.18 6,929 +0.84(+1.64%)
Sep 13, 2011 50.73 51.34 50.65 51.34 5,108 +0.90(+1.78%)
Sep 12, 2011 49.67 50.44 49.50 50.44 51,311 +0.03(+0.06%)
Sep 09, 2011 51.05 51.22 50.10 50.41 7,167 -1.38(-2.66%)
Sep 08, 2011 52.09 52.19 51.79 51.79 2,063 -0.39(-0.75%)
Sep 07, 2011 51.41 52.20 51.41 52.18 1,416 +1.79(+3.55%)
Sep 06, 2011 49.67 50.66 49.67 50.39 4,808 -0.84(-1.64%)
Sep 02, 2011 51.51 51.51 51.03 51.23 2,434 -1.22(-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.