Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

119.40 -0.45 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.56	53.65	52.83	52.83	40,004	-0.52(-0.97%)
Feb 27, 2018	53.81	54.09	53.35	53.35	41,184	-0.59(-1.10%)
Feb 26, 2018	53.56	53.96	53.44	53.94	25,936	+0.65(+1.22%)
Feb 23, 2018	52.78	53.29	52.74	53.29	46,334	+0.77(+1.46%)
Feb 22, 2018				52.52	32,506	+0.12(+0.22%)
Feb 21, 2018	52.81	53.17	52.40	52.40	23,271	-0.38(-0.72%)
Feb 20, 2018	52.73	53.06	52.62	52.78	35,781	-0.23(-0.43%)
Feb 16, 2018		53.01	53.01	53.01	0	+0.21(+0.40%)
Feb 15, 2018	52.53	52.81	52.32	52.80	26,526	+0.54(+1.03%)
Feb 14, 2018	51.10	52.26	51.10	52.26	47,724	+0.72(+1.39%)
Feb 13, 2018	51.15	51.59	51.03	51.54	27,249	+0.08(+0.15%)
Feb 12, 2018	51.14	51.71	50.89	51.47	90,357	+0.65(+1.28%)
Feb 09, 2018	50.60	50.96	49.21	50.82	49,398	+0.62(+1.24%)
Feb 08, 2018	51.85	52.06	50.19	50.19	49,422	-1.73(-3.34%)
Feb 07, 2018	52.27	52.74	51.92	51.92	187,296	+0.02(+0.04%)
Feb 06, 2018	50.35	52.15	50.05	51.90	86,748	-0.26(-0.49%)
Feb 05, 2018	52.98	53.55	51.42	52.16	67,082	-1.22(-2.28%)
Feb 02, 2018	54.13	54.19	53.34	53.37	115,912	-1.17(-2.14%)

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.