USA ESG Select Ishares MSCI ETF (NY: SUSA )

83.34 USD -0.51 (-0.61%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 61.61 61.61 61.27 61.40 3,900 +0.44(+0.73%)
Nov 29, 2007 61.00 61.00 60.70 60.96 1,500 -0.07(-0.12%)
Nov 28, 2007 60.05 61.08 60.05 61.03 9,500 +1.87(+3.16%)
Nov 27, 2007 58.90 59.16 58.74 59.16 9,600 +0.67(+1.15%)
Nov 26, 2007 59.75 59.75 58.48 58.49 2,200 -1.00(-1.68%)
Nov 23, 2007 59.30 59.49 59.30 59.49 1,100 +0.78(+1.32%)
Nov 21, 2007 59.25 59.30 58.64 58.71 21,700 -0.98(-1.64%)
Nov 20, 2007 59.60 59.70 58.81 59.69 10,700 -0.03(-0.05%)
Nov 19, 2007 60.49 60.49 59.63 59.72 11,303 -0.76(-1.26%)
Nov 16, 2007 60.33 60.73 60.15 60.48 12,300 +0.03(+0.05%)
Nov 15, 2007 61.02 61.14 60.27 60.45 18,100 -1.16(-1.88%)
Nov 14, 2007 62.15 62.15 61.61 61.61 17,600 -0.07(-0.11%)
Nov 13, 2007 60.82 61.68 60.73 61.68 17,400 +1.62(+2.70%)
Nov 12, 2007 60.76 60.95 60.06 60.06 3,500 -0.54(-0.89%)
Nov 09, 2007 60.46 61.28 60.33 60.60 7,300 -0.75(-1.22%)
Nov 08, 2007 61.30 61.59 60.56 61.35 19,200 -0.01(-0.02%)
Nov 07, 2007 62.57 62.57 61.36 61.36 14,200 -1.90(-3.00%)
Nov 06, 2007 62.85 63.26 62.45 63.26 13,700 +0.70(+1.12%)
Nov 05, 2007 62.08 62.74 62.08 62.56 7,200 -0.07(-0.11%)
Nov 02, 2007 62.65 62.76 62.19 62.63 3,900 -0.09(-0.14%)
Nov 01, 2007 63.84 63.84 62.68 62.72 12,500 -1.50(-2.34%)
Oct 31, 2007 63.82 64.37 63.33 64.22 23,300 +0.62(+0.97%)
Oct 30, 2007 63.78 63.86 63.56 63.60 21,200 -0.30(-0.47%)
Oct 29, 2007 63.97 63.97 63.79 63.90 10,700 +0.34(+0.53%)
Oct 26, 2007 63.38 63.71 63.22 63.56 1,300 +0.70(+1.11%)
Oct 25, 2007 63.17 63.18 62.43 62.86 4,900 -0.03(-0.05%)
Oct 24, 2007 62.20 62.89 62.20 62.89 6,700 -0.27(-0.43%)
Oct 23, 2007 63.16 63.16 62.63 63.16 5,200 +0.31(+0.49%)
Oct 22, 2007 62.25 62.85 62.19 62.85 3,900 +0.17(+0.27%)
Oct 19, 2007 63.90 63.90 62.65 62.68 6,600 -1.50(-2.34%)
Oct 18, 2007 63.91 64.19 63.91 64.18 4,700 -0.13(-0.20%)
Oct 17, 2007 64.63 64.63 63.81 64.31 7,400 -0.07(-0.11%)
Oct 16, 2007 64.56 64.56 64.22 64.38 2,000 -0.31(-0.48%)
Oct 15, 2007 65.29 65.29 64.44 64.69 4,600 -0.46(-0.71%)
Oct 12, 2007 65.10 65.28 65.10 65.15 1,500 +0.37(+0.57%)
Oct 11, 2007 65.55 65.65 64.78 64.78 11,300 -0.02(-0.03%)
Oct 10, 2007 64.80 64.80 64.80 64.80 0 +0.00(+0.00%)
Oct 09, 2007 64.80 64.80 64.80 64.80 0 +0.00(+0.00%)
Oct 08, 2007 64.90 64.92 64.70 64.80 6,600 -0.28(-0.43%)
Oct 05, 2007 64.85 65.29 64.68 65.08 5,300 +0.62(+0.96%)
Oct 04, 2007 64.58 64.58 64.24 64.46 10,500 +0.16(+0.25%)
Oct 03, 2007 64.52 64.53 64.20 64.30 1,900 -0.28(-0.43%)
Oct 02, 2007 64.66 64.66 64.51 64.58 7,000 -0.04(-0.06%)
Oct 01, 2007 64.00 64.62 64.00 64.62 3,800 +0.92(+1.44%)
Sep 28, 2007 64.00 64.00 63.63 63.70 900 -0.14(-0.22%)
Sep 27, 2007 63.88 63.91 63.71 63.84 20,900 +0.24(+0.38%)
Sep 26, 2007 63.52 63.77 63.43 63.60 1,800 +0.40(+0.63%)
Sep 25, 2007 63.01 63.33 63.01 63.20 13,000 -0.29(-0.46%)
Sep 24, 2007 63.93 64.00 63.49 63.49 9,200 -0.38(-0.59%)
Sep 21, 2007 63.89 64.04 63.86 63.87 4,100 +0.22(+0.35%)
Sep 20, 2007 63.75 63.81 63.62 63.65 800 -0.40(-0.62%)
Sep 19, 2007 64.14 64.26 63.96 64.05 2,100 +0.47(+0.74%)
Sep 18, 2007 62.00 63.58 62.00 63.58 10,000 +1.73(+2.80%)
Sep 17, 2007 61.91 61.91 61.78 61.85 12,800 -0.24(-0.39%)
Sep 14, 2007 61.80 62.11 61.80 62.09 6,200 -0.26(-0.42%)
Sep 13, 2007 62.10 62.35 62.10 62.35 900 +0.45(+0.73%)
Sep 12, 2007 61.60 62.05 61.60 61.90 2,400 -0.02(-0.03%)
Sep 11, 2007 61.45 61.92 61.45 61.92 16,800 +0.62(+1.01%)
Sep 10, 2007 61.70 61.70 60.86 61.30 2,200 +0.09(+0.15%)
Sep 07, 2007 61.52 61.52 61.13 61.21 7,400 -1.00(-1.61%)
Sep 06, 2007 62.15 62.31 61.91 62.21 5,500 +0.26(+0.42%)
Sep 05, 2007 62.11 62.27 61.87 61.95 8,600 -0.67(-1.07%)
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.