Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.52 +0.38 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.01	25.01	24.85	24.85	3,214	-0.15(-0.60%)
Apr 27, 2007	24.99	25.05	24.99	25.00	7,417	-0.02(-0.08%)
Apr 26, 2007	25.08	25.08	24.99	25.02	9,147	-0.03(-0.13%)
Apr 25, 2007	24.92	25.05	24.87	25.05	3,461	+0.28(+1.14%)
Apr 24, 2007	24.85	24.85	24.76	24.77	13,598	+0.01(+0.05%)
Apr 23, 2007	24.85	24.85	24.76	24.76	6,675	+0.01(+0.02%)
Apr 20, 2007	24.79	24.79	24.68	24.75	12,114	+0.18(+0.74%)
Apr 19, 2007	24.51	24.63	24.51	24.57	7,911	-0.07(-0.28%)
Apr 18, 2007	24.46	24.65	24.46	24.64	20,520	+0.09(+0.36%)
Apr 17, 2007	24.58	24.60	24.54	24.55	9,147	+0.08(+0.31%)
Apr 16, 2007	24.31	24.47	24.31	24.47	8,653	+0.26(+1.07%)
Apr 13, 2007	24.12	24.22	24.12	24.22	10,383	+0.11(+0.45%)
Apr 12, 2007	23.94	24.11	23.94	24.11	9,147	+0.10(+0.42%)
Apr 11, 2007	24.14	24.14	23.99	24.01	4,203	-0.09(-0.35%)
Apr 10, 2007	24.07	24.11	24.07	24.09	2,225	+0.02(+0.07%)
Apr 09, 2007	24.09	24.09	24.02	24.07	5,439	+0.04(+0.19%)
Apr 05, 2007	23.90	24.04	23.90	24.03	8,406	+0.11(+0.44%)
Apr 04, 2007	23.90	23.94	23.90	23.92	4,450	+0.01(+0.05%)
Apr 03, 2007	23.70	23.91	23.70	23.91	6,922	+0.23(+0.96%)

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.