Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.21 -0.45 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.52	62.00	60.96	61.87	121,901	+0.23(+0.37%)
May 28, 2020	61.82	62.34	61.64	61.64	76,116	-0.00(-0.01%)
May 27, 2020	61.08	61.64	60.52	61.64	118,157	+1.08(+1.79%)
May 26, 2020	61.13	61.13	60.54	60.56	85,554	+0.79(+1.32%)
May 22, 2020	59.67	59.78	59.40	59.78	57,154	+0.14(+0.23%)
May 21, 2020	60.00	60.07	59.42	59.64	108,937	-0.45(-0.74%)
May 20, 2020	59.94	60.27	59.81	60.08	90,593	+0.84(+1.42%)
May 19, 2020	59.90	59.98	59.25	59.25	90,295	-0.63(-1.05%)
May 18, 2020	59.30	60.16	59.30	59.87	102,871	+1.77(+3.04%)
May 15, 2020	57.19	58.13	57.19	58.10	164,503	+0.46(+0.79%)
May 14, 2020	56.71	57.68	56.09	57.65	113,391	+0.40(+0.70%)
May 13, 2020	58.08	58.20	56.84	57.25	61,764	-0.99(-1.69%)
May 12, 2020	59.61	59.72	58.17	58.24	120,859	-1.20(-2.03%)
May 11, 2020	58.87	59.69	58.79	59.44	80,982	+0.11(+0.19%)
May 08, 2020	59.02	59.37	58.83	59.33	182,852	+1.00(+1.71%)
May 07, 2020	58.08	58.66	58.08	58.33	348,216	+0.91(+1.59%)
May 06, 2020	58.02	58.19	57.42	57.42	58,046	-0.40(-0.70%)
May 05, 2020	57.93	58.42	57.72	57.82	65,953	+0.46(+0.79%)
May 04, 2020	56.80	57.37	56.46	57.37	172,051	+0.36(+0.62%)

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.