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 30, 2020	76.44	76.52	75.65	76.31	132,226	-0.28(-0.36%)
Nov 27, 2020	76.65	76.69	76.37	76.59	116,269	+0.29(+0.38%)
Nov 25, 2020	76.53	76.53	76.16	76.30	102,652	-0.06(-0.08%)
Nov 24, 2020	75.98	76.52	75.63	76.36	96,185	+0.99(+1.32%)
Nov 23, 2020	75.31	75.58	74.78	75.37	175,288	+0.53(+0.70%)
Nov 20, 2020	75.31	75.31	74.83	74.84	103,280	-0.48(-0.64%)
Nov 19, 2020	74.83	75.33	74.56	75.32	91,501	+0.48(+0.64%)
Nov 18, 2020	75.66	75.81	74.84	74.84	166,875	-0.75(-1.00%)
Nov 17, 2020	75.41	75.80	75.05	75.60	148,188	-0.24(-0.31%)
Nov 16, 2020	75.71	75.83	75.19	75.83	99,736	+0.82(+1.09%)
Nov 13, 2020	74.43	75.12	74.31	75.02	117,526	+1.06(+1.43%)
Nov 12, 2020	74.52	74.59	73.51	73.96	190,139	-0.62(-0.83%)
Nov 11, 2020	74.30	74.72	74.23	74.57	193,129	+0.58(+0.78%)
Nov 10, 2020	74.24	74.30	73.51	74.00	206,371	-0.30(-0.40%)
Nov 09, 2020	76.54	76.69	74.29	74.30	181,037	+0.43(+0.58%)
Nov 06, 2020	73.95	74.15	73.51	73.87	157,330	-0.01(-0.02%)
Nov 05, 2020	73.64	74.14	73.49	73.88	217,748	+1.55(+2.14%)
Nov 04, 2020	72.31	73.22	71.62	72.34	222,563	+1.14(+1.60%)
Nov 03, 2020	70.61	71.55	70.52	71.20	85,666	+1.20(+1.72%)

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.