USA ESG Select Ishares MSCI ETF (NY: SUSA )

82.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 47.87 48.07 47.70 48.01 14,996 +0.14(+0.29%)
Nov 27, 2009 47.77 47.99 47.77 47.87 2,052 -0.65(-1.34%)
Nov 25, 2009 48.46 48.59 48.46 48.52 3,490 +0.18(+0.37%)
Nov 24, 2009 48.35 48.35 48.06 48.34 26,808 -0.04(-0.08%)
Nov 23, 2009 48.34 48.59 48.27 48.38 4,185 +0.65(+1.36%)
Nov 20, 2009 47.69 47.73 47.60 47.73 15,543 -0.17(-0.35%)
Nov 19, 2009 47.96 47.96 47.73 47.90 8,797 -0.65(-1.34%)
Nov 18, 2009 48.49 48.55 48.29 48.55 5,616 -0.01(-0.02%)
Nov 17, 2009 48.43 48.56 48.28 48.56 12,593 +0.18(+0.38%)
Nov 16, 2009 48.19 48.56 48.19 48.38 4,198 +0.57(+1.19%)
Nov 13, 2009 47.67 47.95 47.62 47.81 9,013 +0.16(+0.33%)
Nov 12, 2009 47.87 48.18 47.65 47.65 4,269 -0.38(-0.79%)
Nov 11, 2009 48.06 48.29 47.92 48.03 20,512 +0.30(+0.63%)
Nov 10, 2009 47.65 47.89 47.65 47.73 1,293 +0.01(+0.02%)
Nov 09, 2009 47.40 47.72 47.36 47.72 2,122 +1.01(+2.16%)
Nov 06, 2009 46.83 46.83 46.59 46.71 2,819 +0.08(+0.18%)
Nov 05, 2009 46.09 46.63 46.07 46.63 27,026 +0.95(+2.08%)
Nov 04, 2009 46.01 46.21 45.66 45.68 25,841 +0.09(+0.19%)
Nov 03, 2009 45.28 45.62 45.20 45.59 1,318 +0.24(+0.53%)
Nov 02, 2009 45.42 45.88 45.04 45.35 7,729 +0.08(+0.18%)
Oct 30, 2009 46.34 46.43 45.15 45.27 40,281 -1.17(-2.51%)
Oct 29, 2009 45.84 46.44 45.84 46.44 3,046 +0.70(+1.53%)
Oct 28, 2009 46.20 46.27 45.74 45.74 4,092 -0.63(-1.36%)
Oct 27, 2009 46.68 46.70 46.35 46.37 21,628 -0.20(-0.43%)
Oct 26, 2009 47.17 47.54 46.56 46.57 6,331 -0.49(-1.04%)
Oct 23, 2009 47.02 47.06 47.02 47.06 2,149 -0.46(-0.96%)
Oct 22, 2009 47.05 47.52 46.96 47.52 1,734 +0.47(+0.99%)
Oct 21, 2009 47.78 47.80 47.03 47.05 16,218 -0.40(-0.84%)
Oct 20, 2009 47.27 47.47 47.27 47.45 10,419 -0.29(-0.61%)
Oct 19, 2009 47.41 47.79 47.41 47.74 2,015 +0.42(+0.89%)
Oct 16, 2009 47.27 47.36 47.14 47.32 4,511 -0.25(-0.53%)
Oct 15, 2009 47.42 47.57 47.41 47.57 2,902 +0.01(+0.02%)
Oct 14, 2009 47.14 47.56 47.14 47.56 3,761 +0.72(+1.54%)
Oct 13, 2009 46.63 46.84 46.63 46.84 2,548 -0.06(-0.13%)
Oct 12, 2009 46.96 47.03 46.72 46.90 6,845 +0.20(+0.43%)
Oct 09, 2009 46.40 46.70 46.40 46.70 5,663 +0.32(+0.69%)
Oct 08, 2009 46.51 46.51 46.38 46.38 2,753 +0.30(+0.65%)
Oct 07, 2009 45.78 46.08 45.78 46.08 28,631 +0.20(+0.43%)
Oct 06, 2009 45.63 46.10 45.63 45.88 3,159 +0.62(+1.37%)
Oct 05, 2009 45.08 45.36 45.08 45.26 2,794 +0.56(+1.25%)
Oct 02, 2009 44.43 44.89 44.43 44.70 8,670 -0.41(-0.91%)
Oct 01, 2009 45.79 45.83 45.06 45.11 3,152 -0.85(-1.85%)
Sep 30, 2009 46.31 46.31 45.79 45.96 17,295 -0.13(-0.29%)
Sep 29, 2009 46.34 46.40 45.95 46.09 8,792 -0.18(-0.38%)
Sep 28, 2009 45.65 46.36 45.65 46.27 3,393 +0.78(+1.71%)
Sep 25, 2009 45.50 45.75 45.35 45.49 10,024 -0.23(-0.51%)
Sep 24, 2009 46.30 46.30 45.47 45.72 7,380 -0.46(-0.99%)
Sep 23, 2009 46.51 46.81 46.18 46.18 22,504 -0.30(-0.65%)
Sep 22, 2009 46.34 46.54 46.34 46.48 1,220 +0.11(+0.24%)
Sep 21, 2009 46.19 46.43 46.13 46.37 4,199 -0.18(-0.39%)
Sep 18, 2009 46.64 46.69 46.45 46.55 7,114 +0.12(+0.25%)
Sep 17, 2009 46.44 46.72 46.37 46.44 6,744 -0.11(-0.24%)
Sep 16, 2009 45.95 46.55 45.95 46.55 6,692 +0.62(+1.36%)
Sep 15, 2009 45.82 45.95 45.57 45.93 5,670 +0.20(+0.43%)
Sep 14, 2009 45.17 45.73 45.17 45.73 2,198 +0.33(+0.72%)
Sep 11, 2009 45.60 45.61 45.36 45.40 3,471 +0.19(+0.42%)
Sep 10, 2009 44.94 45.21 44.94 45.21 546 +0.23(+0.52%)
Sep 09, 2009 44.89 45.08 44.75 44.98 3,035 +0.37(+0.83%)
Sep 08, 2009 44.48 44.63 44.43 44.61 3,533 +0.48(+1.09%)
Sep 04, 2009 43.72 44.17 43.72 44.13 2,378 +0.45(+1.03%)
Sep 03, 2009 43.50 43.68 43.30 43.68 26,410 +0.15(+0.34%)
Sep 02, 2009 43.59 43.59 43.41 43.53 2,930 -0.06(-0.14%)
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.