Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

108.35 +0.32 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.41	19.49	19.34	19.47	36,986	+0.06(+0.29%)
Nov 27, 2009	19.37	19.46	19.37	19.41	5,061	-0.26(-1.34%)
Nov 25, 2009	19.65	19.70	19.65	19.67	8,607	+0.07(+0.37%)
Nov 24, 2009	19.60	19.60	19.49	19.60	66,120	-0.02(-0.08%)
Nov 23, 2009	19.60	19.70	19.57	19.62	10,322	+0.26(+1.36%)
Nov 20, 2009	19.34	19.35	19.30	19.35	38,335	-0.07(-0.35%)
Nov 19, 2009	19.45	19.45	19.35	19.42	21,697	-0.26(-1.34%)
Nov 18, 2009	19.66	19.68	19.58	19.68	13,851	-0.00(-0.02%)
Nov 17, 2009	19.64	19.69	19.57	19.69	31,059	+0.07(+0.38%)
Nov 16, 2009	19.54	19.69	19.54	19.61	10,354	+0.23(+1.19%)
Nov 13, 2009	19.33	19.44	19.31	19.38	22,230	+0.06(+0.33%)
Nov 12, 2009	19.41	19.53	19.32	19.32	10,529	-0.15(-0.79%)
Nov 11, 2009	19.49	19.58	19.43	19.47	50,591	+0.12(+0.63%)
Nov 10, 2009	19.32	19.42	19.32	19.35	3,189	+0.00(+0.02%)
Nov 09, 2009	19.22	19.35	19.20	19.35	5,233	+0.41(+2.16%)
Nov 06, 2009	18.99	18.99	18.89	18.94	6,952	+0.03(+0.18%)
Nov 05, 2009	18.69	18.91	18.68	18.91	66,658	+0.39(+2.08%)
Nov 04, 2009	18.65	18.74	18.51	18.52	63,735	+0.04(+0.19%)
Nov 03, 2009	18.36	18.49	18.33	18.48	3,250	+0.10(+0.53%)

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.