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, 2017 109.57 110.53 109.57 110.20 17,648 +0.81(+0.74%)
Nov 29, 2017 109.69 109.69 109.27 109.39 17,188 -0.05(-0.05%)
Nov 28, 2017 108.61 109.53 108.61 109.44 334,982 +0.80(+0.74%)
Nov 27, 2017 108.08 108.65 108.08 108.64 13,326 +0.19(+0.17%)
Nov 24, 2017 108.82 108.82 108.16 108.45 10,061 +0.09(+0.09%)
Nov 22, 2017 108.62 108.62 108.28 108.36 4,025 -0.08(-0.07%)
Nov 21, 2017 108.54 108.54 108.10 108.44 19,929 +0.47(+0.44%)
Nov 20, 2017 107.96 108.32 107.84 107.97 10,679 +0.01(+0.01%)
Nov 17, 2017 108.26 108.26 107.85 107.96 20,536 -0.22(-0.20%)
Nov 16, 2017 107.43 108.39 107.43 108.18 22,905 +1.05(+0.98%)
Nov 15, 2017 107.37 107.37 106.88 107.13 15,456 -0.65(-0.60%)
Nov 14, 2017 107.46 107.78 107.13 107.78 11,213 +0.14(+0.13%)
Nov 13, 2017 107.29 107.69 107.21 107.64 13,748 +0.22(+0.20%)
Nov 10, 2017 107.11 107.56 107.11 107.42 39,847 +0.01(+0.01%)
Nov 09, 2017 107.89 107.89 106.85 107.41 12,592 -0.63(-0.58%)
Nov 08, 2017 107.55 108.08 107.55 108.04 28,791 +0.33(+0.31%)
Nov 07, 2017 108.12 108.21 107.69 107.71 13,118 -0.22(-0.20%)
Nov 06, 2017 107.81 107.99 107.77 107.93 17,051 -0.16(-0.15%)
Nov 03, 2017 108.08 108.19 107.89 108.09 6,988 +0.25(+0.23%)
Nov 02, 2017 107.48 107.87 107.34 107.84 12,169 +0.07(+0.06%)
Nov 01, 2017 108.01 108.37 107.69 107.77 10,691 +0.00(+0.00%)
Oct 31, 2017 107.92 107.92 107.70 107.77 8,001 +0.32(+0.29%)
Oct 30, 2017 107.67 107.83 107.25 107.45 10,084 -0.35(-0.32%)
Oct 27, 2017 107.62 108.12 107.54 107.80 30,961 +0.40(+0.37%)
Oct 26, 2017 107.72 107.78 107.40 107.40 8,192 +0.25(+0.23%)
Oct 25, 2017 107.36 107.52 106.66 107.15 10,510 -0.41(-0.38%)
Oct 24, 2017 107.82 107.82 107.39 107.56 12,437 +0.49(+0.46%)
Oct 23, 2017 107.35 107.55 107.06 107.07 6,101 -0.25(-0.23%)
Oct 20, 2017 107.04 107.43 107.04 107.32 14,280 +0.58(+0.54%)
Oct 19, 2017 106.17 106.74 106.17 106.74 5,730 -0.08(-0.08%)
Oct 18, 2017 106.87 106.88 106.70 106.82 6,688 +0.36(+0.33%)
Oct 17, 2017 106.80 106.80 106.29 106.46 8,971 -0.22(-0.20%)
Oct 16, 2017 106.81 106.81 106.55 106.68 10,808 +0.13(+0.12%)
Oct 13, 2017 106.34 106.72 106.34 106.56 9,652 +0.34(+0.32%)
Oct 12, 2017 105.99 106.38 105.99 106.22 13,464 +0.24(+0.22%)
Oct 11, 2017 106.11 106.11 105.78 105.98 8,230 +0.13(+0.13%)
Oct 10, 2017 105.83 105.99 105.72 105.85 11,867 +0.23(+0.22%)
Oct 09, 2017 105.89 106.00 105.56 105.62 8,610 -0.19(-0.18%)
Oct 06, 2017 105.86 105.87 105.67 105.81 12,152 -0.07(-0.07%)
Oct 05, 2017 105.77 105.97 105.59 105.88 17,287 +0.55(+0.53%)
Oct 04, 2017 104.89 105.46 104.89 105.33 11,840 +0.28(+0.26%)
Oct 03, 2017 105.31 105.31 104.95 105.05 22,291 -0.02(-0.02%)
Oct 02, 2017 104.89 105.07 104.70 105.07 15,938 +0.57(+0.55%)
Sep 29, 2017 104.47 104.53 104.26 104.50 19,424 +0.16(+0.15%)
Sep 28, 2017 104.19 104.35 103.98 104.34 8,736 +0.07(+0.06%)
Sep 27, 2017 103.67 104.28 11,465 +0.24(+0.23%)
Sep 26, 2017 104.37 104.37 104.00 104.04 8,940 -0.32(-0.31%)
Sep 25, 2017 104.25 104.58 104.10 104.36 11,898 -0.09(-0.09%)
Sep 22, 2017 104.22 104.56 104.22 104.45 5,330 -0.09(-0.09%)
Sep 21, 2017 104.85 104.85 104.54 104.54 7,579 -0.40(-0.38%)
Sep 20, 2017 105.45 105.45 104.52 104.94 10,320 -0.16(-0.15%)
Sep 19, 2017 105.41 105.41 105.06 105.10 10,633 -0.28(-0.27%)
Sep 18, 2017 105.28 105.60 105.23 105.38 12,828 +0.00(+0.00%)
Sep 15, 2017 104.99 105.38 104.97 105.38 24,798 +0.37(+0.35%)
Sep 14, 2017 105.19 105.19 104.84 105.01 7,177 -0.12(-0.11%)
Sep 13, 2017 105.50 105.50 105.11 105.13 8,052 -0.34(-0.32%)
Sep 12, 2017 105.50 105.60 105.40 105.47 7,432 +0.19(+0.18%)
Sep 11, 2017 104.45 105.33 104.45 105.28 10,333 +1.30(+1.25%)
Sep 08, 2017 103.81 104.35 103.81 103.98 7,384 -0.17(-0.16%)
Sep 07, 2017 103.61 104.15 103.61 104.15 12,706 +0.36(+0.35%)
Sep 06, 2017 103.80 103.80 103.41 103.79 6,799 +0.43(+0.41%)
Sep 05, 2017 103.65 103.98 102.98 103.36 82,094 -0.54(-0.52%)
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.