USA ESG Select Ishares MSCI ETF (NY: SUSA )

119.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.11 53.51 52.91 53.48 54,839 +0.45(+0.84%)
Nov 29, 2018 53.11 53.32 52.88 53.03 38,144 -0.17(-0.32%)
Nov 28, 2018 52.49 53.20 52.11 53.20 41,652 +0.96(+1.84%)
Nov 27, 2018 51.95 52.24 51.85 52.24 28,463 +0.07(+0.14%)
Nov 26, 2018 52.06 52.16 51.69 52.16 189,893 +0.73(+1.42%)
Nov 23, 2018 51.19 51.63 51.19 51.43 13,869 +0.01(+0.02%)
Nov 21, 2018 51.42 51.42 51.42 0 +0.10(+0.20%)
Nov 20, 2018 51.47 51.73 51.08 51.32 73,879 -0.68(-1.31%)
Nov 19, 2018 52.94 52.94 51.99 52.00 31,237 -1.04(-1.95%)
Nov 16, 2018 52.61 53.11 52.53 53.04 201,646 +0.27(+0.51%)
Nov 15, 2018 51.88 52.94 51.73 52.77 84,640 +0.65(+1.25%)
Nov 14, 2018 52.98 53.15 52.10 52.12 35,792 -0.39(-0.75%)
Nov 13, 2018 52.83 53.17 52.34 52.51 48,700 +0.07(+0.13%)
Nov 12, 2018 53.34 53.34 52.44 52.44 41,701 -1.02(-1.91%)
Nov 09, 2018 54.05 54.05 53.04 53.47 167,078 -0.43(-0.81%)
Nov 08, 2018 53.99 54.08 53.78 53.90 52,846 -0.11(-0.21%)
Nov 07, 2018 53.49 54.02 53.17 54.01 46,553 +1.25(+2.37%)
Nov 06, 2018 52.76 52.83 52.57 52.76 500,804 +0.20(+0.38%)
Nov 05, 2018 52.21 52.66 52.16 52.56 240,127 +0.34(+0.65%)
Nov 02, 2018 52.99 52.99 51.86 52.22 58,040 -0.35(-0.66%)
Nov 01, 2018 52.01 52.64 51.98 52.57 44,310 +0.60(+1.15%)
Oct 31, 2018 52.24 52.48 51.97 51.97 14,571 +0.44(+0.85%)
Oct 30, 2018 50.84 51.53 50.50 51.53 62,870 +1.05(+2.08%)
Oct 29, 2018 51.43 51.85 50.47 50.48 46,126 -0.54(-1.07%)
Oct 26, 2018 50.92 51.58 50.49 51.02 35,848 -0.51(-0.98%)
Oct 25, 2018 50.87 51.99 50.87 51.53 42,076 +0.85(+1.68%)
Oct 24, 2018 51.95 52.08 50.51 50.68 44,398 -1.38(-2.65%)
Oct 23, 2018 51.55 52.31 51.04 52.05 67,019 -0.36(-0.68%)
Oct 22, 2018 53.03 53.03 52.17 52.41 18,152 -0.22(-0.42%)
Oct 19, 2018 52.87 53.00 52.41 52.63 26,032 +0.06(+0.12%)
Oct 18, 2018 53.15 53.22 52.37 52.57 45,392 -0.86(-1.60%)
Oct 17, 2018 53.65 54.00 53.01 53.43 171,819 -0.20(-0.38%)
Oct 16, 2018 53.16 53.67 52.83 53.63 67,832 +0.82(+1.56%)
Oct 15, 2018 52.82 53.02 52.62 52.81 60,752 -0.03(-0.06%)
Oct 12, 2018 53.12 53.44 52.17 52.84 78,524 +0.59(+1.12%)
Oct 11, 2018 53.10 53.47 51.90 52.25 199,476 -1.01(-1.89%)
Oct 10, 2018 54.84 55.05 53.26 53.26 76,448 -1.84(-3.33%)
Oct 09, 2018 55.28 55.30 55.09 55.10 15,041 -0.34(-0.61%)
Oct 08, 2018 55.32 55.49 55.01 55.44 12,572 -0.07(-0.13%)
Oct 05, 2018 55.87 55.88 55.15 55.51 27,526 -0.16(-0.29%)
Oct 04, 2018 56.05 56.05 55.44 55.67 28,296 -0.68(-1.20%)
Oct 03, 2018 56.35 56.48 56.17 56.35 25,949 +0.20(+0.36%)
Oct 02, 2018 56.28 56.42 56.12 56.15 21,724 -0.20(-0.36%)
Oct 01, 2018 56.35 56.49 56.14 56.35 16,496 +0.41(+0.74%)
Sep 28, 2018 55.97 56.14 55.88 55.94 31,153 -0.01(-0.02%)
Sep 27, 2018 56.03 56.35 55.95 55.95 32,980 +0.07(+0.12%)
Sep 26, 2018 56.28 56.41 55.88 55.88 30,808 -0.33(-0.58%)
Sep 25, 2018 56.36 56.38 56.13 56.21 18,760 -0.14(-0.24%)
Sep 24, 2018 56.57 56.57 56.14 56.34 33,581 -0.24(-0.42%)
Sep 21, 2018 56.73 56.75 56.56 56.58 20,952 +0.07(+0.12%)
Sep 20, 2018 56.13 56.62 56.13 56.52 37,175 +0.62(+1.11%)
Sep 19, 2018 55.74 56.03 55.74 55.89 25,852 +0.14(+0.24%)
Sep 18, 2018 55.76 55.99 55.61 55.76 80,081 +0.07(+0.13%)
Sep 17, 2018 55.88 55.99 55.64 55.68 39,315 -0.34(-0.61%)
Sep 14, 2018 55.81 56.03 55.81 56.03 18,172 +0.18(+0.33%)
Sep 13, 2018 55.73 55.92 55.67 55.84 24,488 +0.33(+0.60%)
Sep 12, 2018 55.49 55.56 55.38 55.51 18,850 +0.11(+0.20%)
Sep 11, 2018 55.32 55.56 55.12 55.40 21,341 +0.06(+0.11%)
Sep 10, 2018 55.31 55.51 55.31 55.34 18,692 +0.21(+0.38%)
Sep 07, 2018 55.01 55.30 54.94 55.13 21,807 -0.23(-0.41%)
Sep 06, 2018 55.41 55.47 55.15 55.36 38,519 -0.04(-0.07%)
Sep 05, 2018 55.30 55.52 55.24 55.40 37,249 +0.00(+0.00%)
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.