Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.34 +0.08 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.88	13.07	12.86	12.87	0	-0.25(-1.88%)
Feb 26, 2009	13.49	13.51	13.11	13.11	59,079	-0.20(-1.52%)
Feb 25, 2009	13.39	13.59	13.16	13.32	50,367	-0.14(-1.02%)
Feb 24, 2009	13.05	13.46	13.02	13.45	23,079	+0.49(+3.78%)
Feb 23, 2009	13.56	13.56	12.94	12.96	68,541	-0.47(-3.49%)
Feb 20, 2009	13.34	13.52	13.21	13.43	72,781	-0.15(-1.07%)
Feb 19, 2009	13.76	13.83	13.58	13.58	28,659	-0.18(-1.29%)
Feb 18, 2009	13.79	13.82	13.60	13.76	34,781	-0.02(-0.18%)
Feb 17, 2009	13.95	14.01	13.74	13.78	24,768	-0.65(-4.49%)
Feb 13, 2009	14.42	14.57	14.41	14.43	19,618	-0.06(-0.39%)
Feb 12, 2009	14.21	14.52	14.08	14.48	145,944	+0.00(+0.03%)
Feb 11, 2009	14.46	14.56	14.29	14.48	148,948	+0.07(+0.48%)
Feb 10, 2009	14.97	15.04	14.34	14.41	66,541	-0.69(-4.58%)
Feb 09, 2009	15.14	15.15	15.05	15.10	5,486	+0.02(+0.16%)
Feb 06, 2009	14.69	15.08	14.69	15.08	12,220	+0.44(+3.00%)
Feb 05, 2009	14.38	14.74	14.32	14.64	25,814	+0.17(+1.15%)
Feb 04, 2009	14.74	14.76	14.46	14.47	60,150	-0.09(-0.61%)
Feb 03, 2009	14.36	14.61	14.31	14.56	109,642	+0.23(+1.61%)

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.