Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.20 +0.11 (+0.10%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.43	19.53	19.14	19.14	20,675	-0.21(-1.11%)
Jan 28, 2010	19.48	19.48	19.23	19.35	9,639	-0.24(-1.20%)
Jan 27, 2010	19.44	19.59	19.37	19.59	13,194	+0.11(+0.56%)
Jan 26, 2010	19.47	19.63	19.44	19.48	6,112	-0.06(-0.31%)
Jan 25, 2010	19.63	19.64	19.54	19.54	11,169	+0.08(+0.42%)
Jan 22, 2010	19.85	19.87	19.44	19.46	10,609	-0.51(-2.54%)
Jan 21, 2010	20.17	20.17	19.92	19.97	22,888	-0.29(-1.42%)
Jan 20, 2010	20.34	20.34	20.11	20.25	9,760	-0.20(-0.99%)
Jan 19, 2010	20.32	20.46	20.32	20.46	12,148	+0.26(+1.26%)
Jan 15, 2010	20.31	20.20	20.20	20.20	30,093	-0.24(-1.17%)
Jan 14, 2010	20.37	20.45	20.36	20.44	20,774	+0.06(+0.30%)
Jan 13, 2010	20.21	20.39	20.17	20.38	20,904	+0.20(+0.98%)
Jan 12, 2010	20.23	20.29	20.12	20.18	10,044	-0.20(-0.97%)
Jan 11, 2010	20.39	20.39	20.29	20.38	31,037	+0.12(+0.58%)
Jan 08, 2010	20.22	20.27	20.22	20.26	24,950	-0.01(-0.04%)
Jan 07, 2010	20.12	20.27	20.12	20.27	6,553	+0.10(+0.50%)
Jan 06, 2010	20.15	20.19	20.15	20.17	15,998	-0.00(-0.02%)
Jan 05, 2010	20.16	20.17	20.08	20.17	17,717	+0.06(+0.30%)

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.