Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.03 +0.54 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.17	42.17	41.89	42.11	68,930	+0.03(+0.07%)
Jan 30, 2017	42.40	42.40	41.91	42.08	53,208	-0.28(-0.66%)
Jan 27, 2017	42.59	42.59	42.33	42.36	43,515	-0.09(-0.21%)
Jan 26, 2017	42.67	42.70	42.37	42.45	23,873	-0.20(-0.47%)
Jan 25, 2017	42.51	42.65	42.50	42.65	48,727	+0.32(+0.76%)
Jan 24, 2017	42.11	42.42	42.02	42.33	34,603	+0.33(+0.78%)
Jan 23, 2017	41.92	42.06	41.80	42.01	29,916	+0.10(+0.25%)
Jan 20, 2017	41.92	42.11	41.89	41.90	28,594	+0.10(+0.24%)
Jan 19, 2017	42.07	42.09	41.78	41.80	268,149	-0.22(-0.53%)
Jan 18, 2017	41.95	42.04	41.80	42.02	29,290	+0.06(+0.15%)
Jan 17, 2017	41.93	42.06	41.87	41.96	36,340	-0.09(-0.21%)
Jan 13, 2017		42.05	42.05	42.05	0	+0.12(+0.29%)
Jan 12, 2017	42.00	42.00	41.65	41.93	35,512	-0.11(-0.27%)
Jan 11, 2017	41.83	42.04	41.80	42.04	17,975	+0.20(+0.49%)
Jan 10, 2017	41.98	42.06	41.84	41.84	45,440	-0.12(-0.29%)
Jan 09, 2017	42.20	42.20	41.93	41.96	71,686	-0.21(-0.50%)
Jan 06, 2017	42.11	42.22	41.95	42.17	67,133	+0.21(+0.50%)
Jan 05, 2017	42.14	42.14	41.79	41.96	43,908	-0.09(-0.22%)
Jan 04, 2017	42.01	42.13	41.98	42.05	61,422	+0.27(+0.65%)

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.