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 (%)
Nov 28, 2008	15.34	15.47	15.34	15.47	7,872	+0.16(+1.03%)
Nov 26, 2008	14.55	15.42	14.55	15.31	74,084	+0.43(+2.89%)
Nov 25, 2008	15.00	15.10	14.60	14.88	84,902	+0.11(+0.77%)
Nov 24, 2008	14.40	15.02	14.40	14.77	98,048	+0.95(+6.90%)
Nov 21, 2008	13.58	13.82	13.06	13.82	141,896	+0.64(+4.83%)
Nov 20, 2008	14.06	14.18	13.18	13.18	106,496	-1.01(-7.11%)
Nov 19, 2008	15.11	15.11	14.19	14.19	42,679	-0.79(-5.25%)
Nov 18, 2008	14.77	15.05	14.58	14.98	118,122	-0.01(-0.05%)
Nov 17, 2008	15.06	15.30	14.89	14.99	38,032	-0.54(-3.45%)
Nov 14, 2008	15.67	16.02	15.22	15.52	62,117	-0.27(-1.72%)
Nov 13, 2008	14.88	15.79	14.56	15.79	33,171	+0.88(+5.87%)
Nov 12, 2008	15.26	15.26	14.87	14.92	7,914	-0.74(-4.71%)
Nov 11, 2008	15.52	15.86	15.41	15.65	29,071	-0.33(-2.08%)
Nov 10, 2008	16.47	16.47	15.83	15.99	18,720	-0.07(-0.45%)
Nov 07, 2008	16.03	16.18	15.87	16.06	13,530	+0.29(+1.81%)
Nov 06, 2008	16.57	16.63	15.77	15.77	33,087	-0.98(-5.87%)
Nov 05, 2008	17.15	17.30	16.76	16.76	44,183	-0.73(-4.15%)
Nov 04, 2008	17.18	17.52	17.18	17.48	28,287	+0.62(+3.65%)

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.