Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.21 UNCHANGED

Streaming Delayed 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 (%)
Oct 31, 2012	24.73	24.80	24.68	24.80	9,178	+0.16(+0.67%)
Oct 26, 2012	24.76	24.63	24.63	24.63	4,257	-0.12(-0.50%)
Oct 25, 2012	24.85	24.85	24.68	24.76	27,330	+0.05(+0.19%)
Oct 24, 2012	24.78	24.84	24.71	24.71	4,835	-0.13(-0.53%)
Oct 23, 2012	24.84	24.87	24.70	24.84	19,664	-0.31(-1.23%)
Oct 19, 2012	25.42	25.42	25.09	25.15	14,516	-0.42(-1.63%)
Oct 18, 2012	25.61	25.61	25.51	25.57	3,640	-0.09(-0.35%)
Oct 17, 2012	25.58	25.66	25.58	25.66	8,813	+0.07(+0.29%)
Oct 16, 2012	25.39	25.59	25.39	25.59	7,103	+0.35(+1.38%)
Oct 15, 2012	25.13	25.25	25.13	25.24	771	+0.16(+0.64%)
Oct 12, 2012	25.17	25.17	25.06	25.08	2,086	-0.08(-0.32%)
Oct 11, 2012	25.24	25.28	25.16	25.16	54,859	+0.01(+0.05%)
Oct 10, 2012	25.22	25.22	25.12	25.15	7,787	-0.16(-0.64%)
Oct 09, 2012	25.47	25.47	25.31	25.31	3,526	-0.18(-0.70%)
Oct 08, 2012	25.49	25.52	25.48	25.48	13,085	-0.09(-0.33%)
Oct 05, 2012	25.73	25.78	25.53	25.57	4,603	-0.02(-0.10%)
Oct 04, 2012	25.55	25.59	25.50	25.59	5,776	+0.17(+0.67%)
Oct 03, 2012	25.42	25.53	25.42	25.42	3,619	+0.09(+0.35%)
Oct 02, 2012	25.52	25.56	25.30	25.34	12,643	-0.09(-0.35%)

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.