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 (%)
Apr 30, 2018 51.43 51.54 50.87 50.98 22,784 -0.28(-0.55%)
Apr 27, 2018 51.25 51.41 51.04 51.26 20,539 +0.14(+0.28%)
Apr 26, 2018 51.00 51.31 50.74 51.12 25,588 +0.45(+0.89%)
Apr 25, 2018 50.63 50.78 50.33 50.67 16,317 +0.02(+0.04%)
Apr 24, 2018 51.55 51.55 50.45 50.65 84,426 -0.72(-1.40%)
Apr 23, 2018 51.43 51.65 51.23 51.37 21,872 +0.15(+0.29%)
Apr 20, 2018 51.61 51.66 51.09 51.22 17,705 -0.56(-1.08%)
Apr 19, 2018 52.10 52.10 51.61 51.78 21,499 -0.37(-0.70%)
Apr 18, 2018 52.19 52.35 52.09 52.14 27,654 +0.07(+0.14%)
Apr 17, 2018 51.80 52.21 51.80 52.07 34,099 +0.50(+0.96%)
Apr 16, 2018 51.37 51.70 51.22 51.58 43,996 +0.54(+1.07%)
Apr 13, 2018 51.48 51.48 50.86 51.03 34,544 -0.29(-0.57%)
Apr 12, 2018 51.07 51.32 51.01 51.32 23,781 +0.54(+1.07%)
Apr 11, 2018 50.63 50.99 50.63 50.78 19,019 -0.21(-0.41%)
Apr 10, 2018 50.71 51.12 50.71 50.99 23,312 +0.79(+1.57%)
Apr 09, 2018 50.33 50.85 50.21 50.21 46,300 +0.30(+0.60%)
Apr 06, 2018 50.78 50.87 49.72 49.91 25,027 -1.14(-2.23%)
Apr 05, 2018 51.06 51.23 50.88 51.04 14,679 +0.30(+0.60%)
Apr 04, 2018 49.61 50.74 49.18 50.74 35,751 +0.64(+1.28%)
Apr 03, 2018 49.68 50.12 49.46 50.10 52,953 +0.90(+1.83%)
Apr 02, 2018 50.91 50.91 48.93 49.20 32,550 -1.61(-3.16%)
Mar 29, 2018 50.81 50.81 50.81 0 +0.87(+1.74%)
Mar 28, 2018 50.04 50.35 49.84 49.94 31,189 -0.14(-0.27%)
Mar 27, 2018 51.09 51.12 49.92 50.08 35,801 -0.85(-1.66%)
Mar 26, 2018 50.03 50.92 50.03 50.92 40,344 +1.43(+2.88%)
Mar 23, 2018 50.55 50.72 49.50 49.50 47,869 -1.02(-2.02%)
Mar 22, 2018 51.69 51.69 50.47 50.52 40,230 -1.36(-2.61%)
Mar 21, 2018 52.16 52.27 51.82 51.88 31,793 -0.15(-0.29%)
Mar 20, 2018 51.96 52.12 51.94 52.03 25,768 +0.09(+0.17%)
Mar 19, 2018 52.35 52.56 51.69 51.94 35,321 -0.68(-1.29%)
Mar 16, 2018 52.61 52.70 52.55 52.62 14,036 +0.09(+0.17%)
Mar 15, 2018 52.74 52.77 52.37 52.54 32,482 -0.03(-0.05%)
Mar 14, 2018 52.97 53.06 52.47 52.56 22,399 -0.26(-0.49%)
Mar 13, 2018 53.27 53.50 52.76 52.82 27,382 -0.32(-0.60%)
Mar 12, 2018 53.27 53.42 53.12 53.14 18,643 -0.02(-0.04%)
Mar 09, 2018 52.53 53.19 52.53 53.17 34,556 +0.93(+1.77%)
Mar 08, 2018 52.19 52.41 52.13 52.24 41,880 +0.13(+0.24%)
Mar 07, 2018 52.18 52.12 37,986 +0.14(+0.27%)
Mar 06, 2018 51.99 52.06 51.76 51.98 23,957 -0.01(-0.01%)
Mar 05, 2018 51.23 51.98 51.13 51.98 20,194 +0.67(+1.31%)
Mar 02, 2018 50.73 51.32 50.53 51.31 73,741 +0.25(+0.49%)
Mar 01, 2018 51.92 51.92 50.77 51.06 106,110 -0.76(-1.47%)
Feb 28, 2018 52.53 52.63 51.82 51.82 40,784 -0.51(-0.97%)
Feb 27, 2018 52.78 53.06 52.33 52.33 41,987 -0.58(-1.10%)
Feb 26, 2018 52.53 52.93 52.42 52.91 26,442 +0.64(+1.22%)
Feb 23, 2018 51.77 52.27 51.73 52.27 47,238 +0.75(+1.46%)
Feb 22, 2018 51.52 33,140 +0.11(+0.22%)
Feb 21, 2018 51.80 52.16 51.40 51.40 23,725 -0.37(-0.72%)
Feb 20, 2018 51.72 52.05 51.61 51.77 36,479 -0.22(-0.43%)
Feb 16, 2018 52.00 52.00 52.00 0 +0.21(+0.40%)
Feb 15, 2018 51.52 51.80 51.32 51.79 27,043 +0.53(+1.03%)
Feb 14, 2018 50.13 51.26 50.13 51.26 48,655 +0.70(+1.39%)
Feb 13, 2018 50.17 50.61 50.05 50.56 27,781 +0.07(+0.15%)
Feb 12, 2018 50.16 50.73 49.92 50.48 92,120 +0.64(+1.28%)
Feb 09, 2018 49.63 49.98 48.27 49.84 50,362 +0.61(+1.24%)
Feb 08, 2018 50.85 51.07 49.23 49.23 50,386 -1.70(-3.34%)
Feb 07, 2018 51.27 51.74 50.93 50.93 190,949 +0.02(+0.04%)
Feb 06, 2018 49.39 51.15 49.09 50.91 88,440 -0.25(-0.49%)
Feb 05, 2018 51.96 52.53 50.43 51.16 68,390 -1.19(-2.28%)
Feb 02, 2018 53.09 53.15 52.32 52.35 118,172 -1.15(-2.14%)
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.