USA ESG Select Ishares MSCI ETF (NY: SUSA )

84.88 USD -0.23 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 53.55 53.65 53.28 53.28 6,700 -0.22(-0.41%)
Nov 29, 2005 53.50 53.50 53.50 53.50 100 -0.09(-0.17%)
Nov 28, 2005 54.10 54.10 53.59 53.59 300 -0.29(-0.54%)
Nov 25, 2005 54.04 54.04 53.88 53.88 400 +0.06(+0.11%)
Nov 23, 2005 53.77 54.04 53.77 53.82 7,800 +0.27(+0.50%)
Nov 22, 2005 53.23 53.64 53.23 53.55 33,700 +0.32(+0.60%)
Nov 21, 2005 53.15 53.23 52.97 53.23 3,700 +0.18(+0.34%)
Nov 18, 2005 52.90 53.05 52.75 53.05 3,900 +0.34(+0.65%)
Nov 17, 2005 52.56 52.71 52.52 52.71 800 +0.45(+0.86%)
Nov 16, 2005 52.20 52.28 52.20 52.26 600 -0.14(-0.27%)
Nov 15, 2005 52.55 52.47 52.40 52.40 2,200 -0.12(-0.23%)
Nov 14, 2005 52.52 52.52 52.52 52.52 0 +0.00(+0.00%)
Nov 11, 2005 52.41 52.52 52.39 52.52 1,900 +0.31(+0.59%)
Nov 10, 2005 52.00 52.21 52.00 52.21 1,600 +0.31(+0.60%)
Nov 09, 2005 52.00 52.07 51.90 51.90 1,600 +0.07(+0.14%)
Nov 08, 2005 51.88 51.88 51.81 51.83 6,100 -0.10(-0.19%)
Nov 07, 2005 51.75 52.00 51.75 51.93 2,600 +0.18(+0.35%)
Nov 04, 2005 51.85 51.85 51.58 51.75 5,100 +0.02(+0.04%)
Nov 03, 2005 51.70 51.99 51.70 51.73 4,200 +0.17(+0.33%)
Nov 02, 2005 51.05 51.61 51.05 51.56 3,800 +0.40(+0.78%)
Nov 01, 2005 51.08 51.16 51.08 51.16 300 +0.08(+0.16%)
Oct 31, 2005 51.20 51.32 51.08 51.08 8,400 +0.26(+0.51%)
Oct 28, 2005 50.50 50.82 50.50 50.82 4,900 +0.72(+1.44%)
Oct 27, 2005 50.77 50.77 50.09 50.10 4,300 -0.67(-1.32%)
Oct 26, 2005 50.80 51.13 50.77 50.77 16,900 +0.03(+0.06%)
Oct 25, 2005 50.73 50.74 50.62 50.74 1,900 -0.11(-0.22%)
Oct 24, 2005 50.40 50.85 50.40 50.85 224,000 +0.72(+1.44%)
Oct 21, 2005 50.24 50.35 50.13 50.13 2,000 +0.13(+0.26%)
Oct 20, 2005 50.62 50.62 50.00 50.00 3,300 -0.63(-1.24%)
Oct 19, 2005 49.75 50.63 49.75 50.63 2,400 +0.48(+0.96%)
Oct 18, 2005 50.29 50.33 50.13 50.15 18,600 -0.26(-0.52%)
Oct 17, 2005 50.45 50.49 50.24 50.41 500,600 +0.10(+0.20%)
Oct 14, 2005 50.20 50.31 50.04 50.31 3,000 +0.40(+0.80%)
Oct 13, 2005 49.74 50.00 49.68 49.91 2,600 +0.13(+0.26%)
Oct 12, 2005 50.28 50.28 49.74 49.78 800 -0.30(-0.60%)
Oct 11, 2005 50.31 50.31 50.08 50.08 1,900 -0.21(-0.42%)
Oct 10, 2005 50.75 50.75 50.20 50.29 4,100 -0.30(-0.59%)
Oct 07, 2005 50.50 50.66 50.47 50.59 6,200 +0.09(+0.18%)
Oct 06, 2005 50.82 50.82 50.49 50.50 1,000 -0.26(-0.51%)
Oct 05, 2005 51.00 51.21 50.76 50.76 600 -0.66(-1.28%)
Oct 04, 2005 51.77 51.77 51.42 51.42 300 -0.65(-1.25%)
Oct 03, 2005 52.05 52.07 51.97 52.07 2,300 +0.12(+0.23%)
Sep 30, 2005 51.96 51.96 51.81 51.95 1,200 +0.00(+0.00%)
Sep 29, 2005 51.71 51.95 51.71 51.95 4,000 +0.55(+1.07%)
Sep 28, 2005 51.40 51.57 51.37 51.40 52,800 +0.00(+0.00%)
Sep 27, 2005 51.40 51.40 51.40 51.40 900 -0.12(-0.23%)
Sep 26, 2005 51.54 51.69 51.43 51.52 3,100 -0.02(-0.04%)
Sep 23, 2005 51.54 51.54 51.23 51.54 1,000 +0.03(+0.06%)
Sep 22, 2005 51.25 51.52 51.25 51.51 2,500 +0.14(+0.27%)
Sep 21, 2005 51.97 51.97 51.37 51.37 3,200 -0.60(-1.15%)
Sep 20, 2005 52.41 52.41 51.94 51.97 2,600 -0.38(-0.73%)
Sep 19, 2005 52.43 52.43 52.20 52.35 7,500 -0.21(-0.40%)
Sep 16, 2005 52.38 52.56 52.38 52.56 1,300 +0.40(+0.77%)
Sep 15, 2005 52.19 52.19 52.12 52.16 2,400 -0.04(-0.08%)
Sep 14, 2005 52.55 52.55 52.18 52.20 1,700 -0.20(-0.38%)
Sep 13, 2005 52.41 52.48 52.40 52.40 1,200 -0.32(-0.61%)
Sep 12, 2005 52.74 52.74 52.72 52.72 400 +0.08(+0.15%)
Sep 09, 2005 52.47 52.74 52.47 52.64 1,200 +0.31(+0.59%)
Sep 08, 2005 52.52 52.52 52.33 52.33 2,600 -0.23(-0.44%)
Sep 07, 2005 52.41 52.57 52.41 52.56 1,500 +0.11(+0.21%)
Sep 06, 2005 52.30 52.45 52.29 52.45 2,200 +0.60(+1.16%)
Sep 02, 2005 51.95 51.97 51.85 51.85 800 -0.15(-0.29%)
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.