USA ESG Select Ishares MSCI ETF (NY: SUSA )

83.34 USD -0.51 (-0.61%)
Official Closing Price Updated: 6:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 75.28 75.31 75.22 75.26 3,705 +0.14(+0.19%)
Nov 27, 2013 74.93 75.14 74.93 75.12 9,464 +0.24(+0.32%)
Nov 26, 2013 74.82 75.02 74.80 74.88 6,940 +0.19(+0.25%)
Nov 25, 2013 74.77 74.84 74.67 74.69 4,533 -0.16(-0.21%)
Nov 22, 2013 74.64 74.88 74.64 74.85 1,990 +0.25(+0.33%)
Nov 21, 2013 74.11 74.68 74.11 74.60 9,111 +0.65(+0.88%)
Nov 20, 2013 74.18 74.39 73.77 73.95 5,857 -0.17(-0.23%)
Nov 19, 2013 74.35 74.43 74.03 74.12 22,100 -0.23(-0.31%)
Nov 18, 2013 74.92 74.92 74.34 74.35 13,589 -0.41(-0.55%)
Nov 15, 2013 74.64 74.80 74.46 74.76 13,487 +0.33(+0.45%)
Nov 14, 2013 74.09 74.46 74.09 74.43 4,052 +0.77(+1.04%)
Nov 12, 2013 73.69 73.74 73.41 73.66 2,032 -0.16(-0.22%)
Nov 11, 2013 73.80 73.85 73.79 73.82 7,869 +0.11(+0.15%)
Nov 08, 2013 72.82 73.71 72.82 73.71 5,974 +0.71(+0.97%)
Nov 07, 2013 74.12 74.12 72.98 73.00 4,823 -1.01(-1.36%)
Nov 06, 2013 73.82 74.47 73.82 74.01 10,065 +0.18(+0.24%)
Nov 05, 2013 73.92 73.97 73.79 73.83 1,459 -0.13(-0.17%)
Nov 04, 2013 73.94 74.02 73.93 73.96 8,768 +0.34(+0.46%)
Nov 01, 2013 73.62 73.98 73.41 73.62 1,799 -0.22(-0.30%)
Oct 31, 2013 73.46 73.99 73.46 73.84 2,661 +0.03(+0.04%)
Oct 30, 2013 74.32 74.32 73.81 73.81 1,407 -0.29(-0.40%)
Oct 29, 2013 73.71 74.11 73.71 74.10 1,983 +0.46(+0.63%)
Oct 28, 2013 73.62 73.73 73.62 73.64 1,196 -0.12(-0.16%)
Oct 25, 2013 73.46 73.76 73.38 73.76 3,614 +0.51(+0.69%)
Oct 24, 2013 73.06 73.33 73.03 73.25 4,505 +0.39(+0.53%)
Oct 23, 2013 73.00 73.00 72.76 72.87 2,175 -0.47(-0.65%)
Oct 22, 2013 73.15 73.34 73.15 73.34 2,812 +0.43(+0.58%)
Oct 21, 2013 73.14 73.33 72.82 72.92 12,135 +0.00(+0.00%)
Oct 18, 2013 72.79 73.05 72.67 72.91 11,402 +0.44(+0.60%)
Oct 17, 2013 71.73 72.48 71.73 72.48 6,243 +0.65(+0.90%)
Oct 16, 2013 71.27 72.02 71.27 71.83 6,223 +0.80(+1.13%)
Oct 15, 2013 71.55 71.55 71.03 71.03 9,203 -0.57(-0.80%)
Oct 14, 2013 71.05 71.62 71.05 71.60 5,256 +0.26(+0.36%)
Oct 11, 2013 70.72 71.44 70.72 71.34 7,194 +0.70(+0.99%)
Oct 10, 2013 70.24 70.71 70.24 70.64 9,161 +0.87(+1.25%)
Oct 09, 2013 69.50 69.77 69.25 69.77 7,231 +0.22(+0.32%)
Oct 08, 2013 70.17 70.20 69.55 69.55 5,600 -0.75(-1.07%)
Oct 07, 2013 70.55 70.58 70.30 70.30 5,892 -0.61(-0.85%)
Oct 04, 2013 70.70 70.96 70.44 70.91 2,828 +0.47(+0.67%)
Oct 03, 2013 71.11 71.11 70.42 70.44 10,673 -0.68(-0.95%)
Oct 02, 2013 70.97 71.24 70.80 71.12 16,872 -0.07(-0.10%)
Oct 01, 2013 71.99 71.99 70.93 71.19 4,857 +0.00(+0.00%)
Sep 27, 2013 71.48 71.48 71.06 71.19 5,938 -0.28(-0.39%)
Sep 26, 2013 71.35 71.47 71.30 71.47 7,504 +0.18(+0.25%)
Sep 25, 2013 71.48 71.48 71.29 71.29 7,212 -0.41(-0.57%)
Sep 24, 2013 71.44 71.77 71.31 71.70 3,501 -0.05(-0.07%)
Sep 23, 2013 71.67 71.79 71.51 71.75 4,964 -0.22(-0.31%)
Sep 20, 2013 72.64 72.64 71.89 71.97 3,242 -0.60(-0.82%)
Sep 19, 2013 72.63 72.65 72.49 72.57 1,725 +0.04(+0.06%)
Sep 18, 2013 71.52 72.59 71.34 72.53 10,134 +1.11(+1.55%)
Sep 17, 2013 71.33 71.42 71.31 71.42 6,818 +0.30(+0.42%)
Sep 16, 2013 70.71 71.46 71.12 71.12 13,205 +0.41(+0.58%)
Sep 13, 2013 70.70 70.73 70.70 70.71 2,423 +0.06(+0.09%)
Sep 12, 2013 70.95 70.95 70.65 70.65 3,284 -0.16(-0.23%)
Sep 11, 2013 70.52 70.88 70.52 70.81 1,017 +0.14(+0.20%)
Sep 10, 2013 70.62 70.67 70.50 70.67 6,966 +0.43(+0.61%)
Sep 09, 2013 69.70 70.26 69.70 70.24 6,210 +0.47(+0.67%)
Sep 06, 2013 69.62 69.81 69.13 69.78 8,936 +0.35(+0.50%)
Sep 05, 2013 69.49 69.51 69.43 69.43 2,672 -0.07(-0.10%)
Sep 04, 2013 69.20 69.50 69.20 69.50 7,321 +0.88(+1.28%)
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.