Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.48 +0.28 (+0.25%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.52	33.84	33.52	33.70	19,337	+0.12(+0.36%)
Feb 27, 2014	33.53	33.59	33.45	33.58	23,902	+0.09(+0.28%)
Feb 26, 2014	33.56	33.63	33.44	33.49	11,948	+0.03(+0.08%)
Feb 25, 2014	33.45	33.62	33.42	33.46	25,362	-0.08(-0.24%)
Feb 24, 2014	33.62	33.72	33.38	33.55	16,143	+0.17(+0.50%)
Feb 21, 2014	33.48	33.51	33.38	33.38	47,346	+0.00(+0.00%)
Feb 20, 2014	33.21	33.65	33.13	33.38	41,376	+0.23(+0.69%)
Feb 19, 2014	33.31	33.37	33.15	33.15	9,462	-0.20(-0.61%)
Feb 18, 2014	33.34	33.37	33.31	33.35	30,273	+0.01(+0.03%)
Feb 14, 2014	33.13	33.34	33.34	33.34	47,740	+0.15(+0.45%)
Feb 13, 2014	32.84	33.20	32.84	33.19	44,581	+0.22(+0.68%)
Feb 12, 2014	33.01	33.06	32.96	32.97	129,262	+0.03(+0.09%)
Feb 11, 2014	32.76	33.01	32.74	32.94	6,275	+0.39(+1.21%)
Feb 10, 2014	32.43	32.59	32.42	32.54	17,399	+0.09(+0.29%)
Feb 07, 2014	32.27	32.45	32.19	32.45	14,961	+0.43(+1.35%)
Feb 06, 2014	31.83	32.02	31.83	32.02	30,632	+0.34(+1.07%)
Feb 05, 2014	31.55	31.71	31.55	31.68	13,550	+0.01(+0.02%)
Feb 04, 2014	31.62	31.73	31.50	31.67	11,408	+0.17(+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.