Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.21 -0.45 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.72	36.79	36.34	36.34	25,046	-0.57(-1.55%)
Jan 29, 2015	36.67	36.92	36.40	36.91	24,980	+0.35(+0.96%)
Jan 28, 2015	37.20	37.26	36.56	36.56	24,744	-0.51(-1.38%)
Jan 27, 2015	37.23	37.24	36.86	37.07	20,288	-0.40(-1.07%)
Jan 26, 2015	37.37	37.55	37.37	37.47	5,053	+0.01(+0.03%)
Jan 23, 2015	37.64	37.67	37.46	37.46	16,192	-0.23(-0.60%)
Jan 22, 2015	37.32	37.70	37.06	37.69	26,330	+0.61(+1.64%)
Jan 21, 2015	36.97	37.24	36.81	37.08	28,887	+0.12(+0.33%)
Jan 20, 2015	36.93	37.00	36.64	36.96	20,549	+0.11(+0.31%)
Jan 16, 2015	36.41	36.84	36.34	36.84	10,301	+0.42(+1.15%)
Jan 15, 2015	36.78	36.89	36.42	36.42	12,205	-0.30(-0.81%)
Jan 14, 2015	36.50	36.74	36.39	36.72	15,448	-0.20(-0.54%)
Jan 13, 2015	37.31	37.57	36.75	36.92	51,462	-0.10(-0.27%)
Jan 12, 2015	37.20	37.20	36.93	37.02	10,722	-0.43(-1.14%)
Jan 09, 2015	37.78	37.78	37.28	37.45	42,326	-0.14(-0.38%)
Jan 08, 2015	37.16	37.71	37.16	37.59	39,637	+0.59(+1.58%)
Jan 07, 2015	36.90	37.05	36.65	37.01	18,794	+0.40(+1.10%)
Jan 06, 2015	37.04	37.09	36.43	36.61	18,872	-0.35(-0.95%)
Jan 05, 2015	37.47	37.47	36.86	36.96	30,873	-0.66(-1.75%)

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.