USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 15.34 15.47 15.34 15.47 7,873 +0.16(+1.03%)
Nov 26, 2008 14.55 15.42 14.55 15.31 74,090 +0.43(+2.89%)
Nov 25, 2008 15.00 15.10 14.59 14.88 84,909 +0.11(+0.77%)
Nov 24, 2008 14.40 15.02 14.40 14.77 98,056 +0.95(+6.90%)
Nov 21, 2008 13.58 13.82 13.06 13.82 141,908 +0.64(+4.83%)
Nov 20, 2008 14.06 14.18 13.18 13.18 106,505 -1.01(-7.11%)
Nov 19, 2008 15.11 15.11 14.19 14.19 42,682 -0.79(-5.25%)
Nov 18, 2008 14.77 15.04 14.57 14.98 118,132 -0.01(-0.05%)
Nov 17, 2008 15.06 15.30 14.89 14.98 38,035 -0.54(-3.45%)
Nov 14, 2008 15.66 16.01 15.22 15.52 62,122 -0.27(-1.72%)
Nov 13, 2008 14.88 15.79 14.56 15.79 33,174 +0.88(+5.87%)
Nov 12, 2008 15.26 15.26 14.87 14.91 7,915 -0.74(-4.71%)
Nov 11, 2008 15.52 15.86 15.41 15.65 29,074 -0.33(-2.08%)
Nov 10, 2008 16.47 16.47 15.83 15.99 18,721 -0.07(-0.45%)
Nov 07, 2008 16.03 16.18 15.87 16.06 13,532 +0.29(+1.81%)
Nov 06, 2008 16.57 16.63 15.77 15.77 33,090 -0.98(-5.87%)
Nov 05, 2008 17.14 17.30 16.76 16.76 44,187 -0.72(-4.15%)
Nov 04, 2008 17.18 17.52 17.18 17.48 28,290 +0.62(+3.65%)
Nov 03, 2008 17.03 17.07 16.85 16.86 159,585 +0.09(+0.56%)
Oct 31, 2008 16.60 17.12 16.60 16.77 48,156 +0.06(+0.39%)
Oct 30, 2008 17.08 17.08 16.31 16.71 62,058 +0.23(+1.38%)
Oct 29, 2008 16.17 16.91 16.17 16.48 69,421 +0.30(+1.88%)
Oct 28, 2008 15.17 16.18 14.91 16.18 29,925 +1.27(+8.54%)
Oct 27, 2008 15.09 15.64 14.90 14.90 49,108 -0.67(-4.32%)
Oct 24, 2008 15.15 15.64 15.12 15.58 84,231 -0.20(-1.28%)
Oct 23, 2008 16.00 16.17 15.13 15.78 56,365 +0.16(+1.04%)
Oct 22, 2008 16.27 16.31 15.43 15.62 26,652 -1.13(-6.75%)
Oct 21, 2008 17.10 17.19 16.75 16.75 11,117 -0.34(-1.99%)
Oct 20, 2008 16.76 17.11 16.56 17.09 57,033 +0.55(+3.33%)
Oct 17, 2008 16.00 17.24 16.00 16.54 57,334 +0.27(+1.65%)
Oct 16, 2008 16.32 16.44 15.34 16.27 21,802 -0.37(-2.22%)
Oct 15, 2008 17.07 17.07 16.41 16.64 33,576 -0.95(-5.40%)
Oct 14, 2008 18.57 18.82 17.13 17.59 31,205 +0.24(+1.41%)
Oct 13, 2008 16.82 17.34 16.73 17.34 91,285 +1.40(+8.77%)
Oct 10, 2008 15.07 16.28 14.66 15.94 98,597 -0.16(-0.98%)
Oct 09, 2008 17.47 17.47 16.00 16.10 16,797 -1.36(-7.78%)
Oct 08, 2008 17.14 17.91 17.09 17.46 20,192 -0.41(-2.29%)
Oct 07, 2008 18.13 18.64 17.83 17.87 38,314 -0.80(-4.30%)
Oct 06, 2008 18.46 18.80 17.79 18.67 21,933 -0.66(-3.39%)
Oct 03, 2008 20.11 20.19 19.33 19.33 23,322 -0.26(-1.35%)
Oct 02, 2008 20.10 20.10 19.59 19.59 36,333 -0.76(-3.74%)
Oct 01, 2008 20.32 20.68 20.13 20.36 117,153 -0.17(-0.83%)
Sep 30, 2008 19.83 20.53 19.83 20.53 17,345 +0.51(+2.53%)
Sep 29, 2008 20.41 20.66 19.76 20.02 23,566 -1.17(-5.53%)
Sep 26, 2008 21.02 21.24 20.86 21.19 0 +0.08(+0.38%)
Sep 25, 2008 21.15 21.43 20.97 21.11 20,581 +0.34(+1.66%)
Sep 24, 2008 20.95 20.98 20.76 20.77 22,333 -0.24(-1.14%)
Sep 23, 2008 21.69 21.69 21.00 21.00 28,590 -0.44(-2.05%)
Sep 22, 2008 21.77 21.77 21.24 21.44 73,898 -0.56(-2.55%)
Sep 19, 2008 21.14 22.55 21.14 22.01 0 +0.73(+3.43%)
Sep 18, 2008 20.91 21.30 20.16 21.28 92,704 +0.63(+3.04%)
Sep 17, 2008 20.91 21.06 20.64 20.65 20,529 -0.56(-2.62%)
Sep 16, 2008 20.68 21.42 20.03 21.20 40,361 +0.12(+0.58%)
Sep 15, 2008 21.21 21.61 21.08 21.08 40,699 -0.74(-3.40%)
Sep 12, 2008 21.75 21.92 21.69 21.82 18,623 +0.15(+0.69%)
Sep 11, 2008 21.22 21.68 21.22 21.67 18,401 +0.12(+0.55%)
Sep 10, 2008 21.51 21.68 21.37 21.56 21,768 +0.13(+0.59%)
Sep 09, 2008 21.76 21.85 21.42 21.43 225,042 -0.40(-1.84%)
Sep 08, 2008 22.59 22.59 21.71 21.83 17,673 +0.25(+1.17%)
Sep 05, 2008 21.33 21.63 21.19 21.58 0 +0.04(+0.17%)
Sep 04, 2008 21.91 21.91 21.53 21.54 10,557 -0.51(-2.30%)
Sep 03, 2008 22.12 22.14 21.91 22.05 21,422 -0.04(-0.17%)
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.