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 (%)
Aug 31, 2018 54.79 54.79 54.79 0 +0.19(+0.35%)
Aug 30, 2018 54.86 55.01 54.59 54.60 63,749 -0.49(-0.89%)
Aug 29, 2018 54.80 55.10 54.80 55.09 40,299 +0.32(+0.58%)
Aug 28, 2018 55.08 55.08 54.76 54.78 22,949 -0.05(-0.08%)
Aug 27, 2018 54.75 54.86 54.63 54.82 27,863 +0.31(+0.57%)
Aug 24, 2018 54.24 54.52 54.14 54.51 80,590 +0.43(+0.80%)
Aug 23, 2018 54.00 54.32 53.98 54.08 85,349 -0.06(-0.11%)
Aug 22, 2018 54.12 54.31 54.12 54.14 23,625 -0.09(-0.16%)
Aug 21, 2018 54.45 54.45 54.23 54.23 21,600 -0.03(-0.05%)
Aug 20, 2018 54.12 54.34 54.08 54.26 20,662 +0.16(+0.29%)
Aug 17, 2018 53.89 54.19 53.70 54.10 33,018 +0.36(+0.66%)
Aug 16, 2018 53.68 53.95 53.68 53.74 25,176 +0.43(+0.81%)
Aug 15, 2018 53.47 53.47 53.08 53.31 23,697 -0.45(-0.83%)
Aug 14, 2018 53.60 53.84 53.60 53.76 20,677 +0.23(+0.43%)
Aug 13, 2018 53.86 53.88 53.47 53.53 31,169 -0.24(-0.44%)
Aug 10, 2018 53.91 53.95 53.58 53.77 25,415 -0.38(-0.70%)
Aug 09, 2018 54.41 54.41 54.15 54.15 20,082 -0.17(-0.31%)
Aug 08, 2018 54.44 54.44 54.23 54.31 24,251 -0.15(-0.27%)
Aug 07, 2018 54.31 54.54 54.30 54.46 24,070 +0.24(+0.44%)
Aug 06, 2018 54.17 54.39 54.08 54.22 43,844 +0.09(+0.16%)
Aug 03, 2018 53.84 54.18 53.84 54.13 36,928 +0.28(+0.51%)
Aug 02, 2018 53.11 53.87 53.11 53.86 31,919 +0.42(+0.78%)
Aug 01, 2018 53.75 53.75 53.36 53.44 50,902 -0.16(-0.30%)
Jul 31, 2018 53.24 53.62 53.19 53.60 32,275 +0.46(+0.86%)
Jul 30, 2018 53.46 53.46 53.06 53.15 36,144 -0.30(-0.57%)
Jul 27, 2018 54.12 54.12 53.29 53.45 36,711 -0.50(-0.93%)
Jul 26, 2018 53.85 54.15 53.85 53.95 25,406 +0.05(+0.10%)
Jul 25, 2018 53.36 53.92 53.26 53.90 37,927 +0.67(+1.26%)
Jul 24, 2018 53.32 53.52 53.13 53.23 25,174 +0.08(+0.16%)
Jul 23, 2018 52.95 53.18 52.95 53.15 26,162 -0.01(-0.02%)
Jul 20, 2018 53.19 53.30 53.10 53.16 18,190 -0.16(-0.31%)
Jul 19, 2018 53.18 53.40 53.15 53.32 83,644 -0.03(-0.05%)
Jul 18, 2018 53.24 53.37 53.22 53.35 31,506 -0.05(-0.10%)
Jul 17, 2018 53.06 53.40 52.89 53.40 27,129 +0.35(+0.66%)
Jul 16, 2018 53.30 53.30 53.01 53.05 20,710 -0.21(-0.40%)
Jul 13, 2018 53.22 53.37 53.12 53.26 16,943 +0.15(+0.28%)
Jul 12, 2018 52.85 53.16 52.85 53.11 23,905 +0.45(+0.86%)
Jul 11, 2018 52.83 52.89 52.66 52.66 24,229 -0.45(-0.85%)
Jul 10, 2018 52.99 53.15 52.99 53.11 29,086 +0.22(+0.41%)
Jul 09, 2018 52.73 52.89 52.68 52.89 41,650 +0.29(+0.56%)
Jul 06, 2018 52.29 52.60 52.13 52.60 17,032 +0.47(+0.90%)
Jul 05, 2018 51.96 52.14 51.75 52.13 81,320 +0.44(+0.86%)
Jul 03, 2018 51.68 51.68 51.68 0 -0.23(-0.45%)
Jul 02, 2018 51.69 51.92 51.49 51.92 35,188 -0.01(-0.02%)
Jun 29, 2018 51.95 52.31 51.93 51.93 26,314 +0.27(+0.53%)
Jun 28, 2018 51.42 51.78 51.25 51.66 34,786 +0.20(+0.39%)
Jun 27, 2018 51.84 52.22 51.44 51.46 69,457 -0.30(-0.59%)
Jun 26, 2018 51.95 52.02 51.71 51.76 50,385 +0.01(+0.02%)
Jun 25, 2018 52.30 52.30 51.42 51.75 90,368 -0.51(-0.98%)
Jun 22, 2018 52.39 52.41 52.24 52.26 62,602 +0.01(+0.02%)
Jun 21, 2018 52.65 52.77 52.16 52.25 24,702 -0.36(-0.69%)
Jun 20, 2018 52.88 52.88 52.59 52.62 23,801 +0.05(+0.10%)
Jun 19, 2018 52.38 52.64 52.33 52.56 25,077 -0.38(-0.72%)
Jun 18, 2018 52.66 52.96 52.58 52.95 29,734 -0.03(-0.06%)
Jun 15, 2018 53.02 52.64 52.98 32,712 -0.02(-0.03%)
Jun 14, 2018 52.97 53.09 52.90 52.99 27,700 +0.03(+0.06%)
Jun 13, 2018 53.13 53.17 52.94 52.96 31,327 -0.13(-0.25%)
Jun 12, 2018 53.02 53.17 53.02 53.09 19,542 +0.06(+0.12%)
Jun 11, 2018 52.89 53.15 52.89 53.03 38,372 +0.21(+0.40%)
Jun 08, 2018 52.58 52.82 52.58 52.82 18,243 +0.18(+0.35%)
Jun 07, 2018 52.76 52.99 52.51 52.63 41,043 -0.07(-0.13%)
Jun 06, 2018 52.70 52.70 88,653 +0.46(+0.89%)
Jun 05, 2018 52.23 52.30 52.11 52.24 28,649 +0.07(+0.13%)
Jun 04, 2018 52.33 52.33 52.11 52.17 56,204 +0.17(+0.33%)
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.