Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.21 -0.45 (-0.41%)

Official Closing 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 (%)
Dec 29, 2006	24.09	24.09	23.94	23.94	18,991	-0.10(-0.42%)
Dec 28, 2006	24.12	24.12	24.03	24.04	25,404	-0.07(-0.29%)
Dec 27, 2006	24.04	24.11	24.04	24.11	4,686	+0.16(+0.68%)
Dec 26, 2006	23.85	23.95	23.85	23.95	5,919	+0.04(+0.17%)
Dec 22, 2006	23.97	23.97	23.88	23.91	15,291	-0.09(-0.36%)
Dec 21, 2006	24.15	24.15	23.99	23.99	8,139	-0.12(-0.49%)
Dec 20, 2006	24.14	24.16	24.03	24.11	14,798	-0.09(-0.35%)
Dec 19, 2006	24.10	24.22	24.10	24.20	6,166	+0.04(+0.18%)
Dec 18, 2006	24.27	24.28	24.15	24.15	8,385	-0.11(-0.45%)
Dec 15, 2006	24.29	24.30	24.23	24.26	22,444	+0.06(+0.23%)
Dec 14, 2006	24.07	24.23	24.07	24.20	4,932	+0.17(+0.73%)
Dec 13, 2006	24.03	24.03	23.98	24.03	27,624	+0.08(+0.34%)
Dec 12, 2006	24.04	24.04	23.88	23.95	15,785	-0.06(-0.27%)
Dec 11, 2006	24.00	24.05	23.97	24.01	18,744	+0.05(+0.20%)
Dec 08, 2006	23.96	24.02	23.90	23.97	26,390	+0.00(+0.02%)
Dec 07, 2006	24.06	24.06	23.96	23.96	2,466	-0.06(-0.24%)
Dec 06, 2006	24.06	24.06	24.00	24.02	11,592	-0.04(-0.15%)
Dec 05, 2006	24.03	24.05	24.00	24.05	9,865	+0.09(+0.36%)
Dec 04, 2006	23.80	23.97	23.80	23.97	14,552	+0.23(+0.97%)

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.