Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.39 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.38 61.85 60.82 61.72 122,184 +0.23(+0.37%)
May 28, 2020 61.67 62.20 61.49 61.50 76,293 -0.00(-0.01%)
May 27, 2020 60.93 61.50 60.38 61.50 118,432 +1.08(+1.79%)
May 26, 2020 60.99 60.99 60.40 60.42 85,753 +0.79(+1.32%)
May 22, 2020 59.53 59.64 59.26 59.64 57,287 +0.14(+0.23%)
May 21, 2020 59.86 59.93 59.28 59.50 109,190 -0.44(-0.74%)
May 20, 2020 59.80 60.13 59.67 59.95 90,803 +0.84(+1.42%)
May 19, 2020 59.76 59.84 59.11 59.11 90,505 -0.62(-1.05%)
May 18, 2020 59.16 60.02 59.16 59.73 103,110 +1.76(+3.04%)
May 15, 2020 57.06 58.00 57.06 57.97 164,885 +0.45(+0.79%)
May 14, 2020 56.58 57.54 55.96 57.51 113,654 +0.40(+0.70%)
May 13, 2020 57.95 58.07 56.71 57.12 61,908 -0.98(-1.69%)
May 12, 2020 59.47 59.59 58.04 58.10 121,140 -1.20(-2.03%)
May 11, 2020 58.73 59.55 58.65 59.30 81,170 +0.11(+0.19%)
May 08, 2020 58.88 59.24 58.69 59.19 183,276 +0.99(+1.71%)
May 07, 2020 57.94 58.53 57.94 58.20 349,024 +0.91(+1.59%)
May 06, 2020 57.89 58.06 57.29 57.29 58,181 -0.40(-0.70%)
May 05, 2020 57.80 58.28 57.59 57.69 66,106 +0.45(+0.79%)
May 04, 2020 56.67 57.23 56.33 57.23 172,451 +0.35(+0.62%)
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.