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 (%)
Feb 29, 2016	35.36	35.54	35.11	35.11	27,925	-0.28(-0.78%)
Feb 26, 2016	35.68	35.68	35.34	35.39	17,502	-0.10(-0.28%)
Feb 25, 2016	35.19	35.49	35.11	35.49	21,848	+0.39(+1.11%)
Feb 24, 2016	34.62	35.10	34.44	35.10	30,920	+0.13(+0.36%)
Feb 23, 2016	35.29	35.29	34.97	34.97	13,481	-0.42(-1.18%)
Feb 22, 2016	35.30	35.39	35.30	35.39	10,497	+0.40(+1.15%)
Feb 19, 2016	34.86	34.98	34.69	34.98	121,126	+0.00(+0.01%)
Feb 18, 2016	35.11	35.13	34.96	34.98	21,446	-0.07(-0.19%)
Feb 17, 2016	34.80	35.12	34.79	35.05	144,612	+0.55(+1.58%)
Feb 16, 2016	34.31	34.54	34.23	34.50	19,858	+0.52(+1.54%)
Feb 12, 2016	33.58	33.98	33.98	33.98	67,247	+0.59(+1.78%)
Feb 11, 2016	33.20	33.49	33.16	33.39	41,866	-0.36(-1.08%)
Feb 10, 2016	33.84	34.08	33.75	33.75	27,767	+0.03(+0.08%)
Feb 09, 2016	33.77	33.97	33.44	33.72	22,275	+0.12(+0.37%)
Feb 08, 2016	33.71	33.82	33.22	33.60	57,406	-0.45(-1.31%)
Feb 05, 2016	34.51	34.53	34.00	34.05	18,646	-0.53(-1.54%)
Feb 04, 2016	34.41	34.83	34.33	34.58	108,164	+0.15(+0.42%)
Feb 03, 2016	34.47	34.56	33.83	34.43	30,590	+0.22(+0.64%)
Feb 02, 2016	34.67	34.67	34.17	34.21	31,414	-0.65(-1.87%)

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.