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 (%)
Jul 29, 2016	40.00	40.21	39.95	40.18	38,444	+0.17(+0.43%)
Jul 28, 2016	39.86	40.00	39.81	40.00	17,943	+0.04(+0.09%)
Jul 27, 2016	40.03	40.05	39.85	39.97	28,535	-0.03(-0.07%)
Jul 26, 2016	39.97	40.00	39.81	40.00	81,865	+0.10(+0.25%)
Jul 25, 2016	39.96	39.96	39.80	39.90	40,885	-0.09(-0.23%)
Jul 22, 2016	39.95	40.00	39.83	39.99	24,387	+0.17(+0.44%)
Jul 21, 2016	40.04	40.04	39.76	39.81	16,904	-0.22(-0.55%)
Jul 20, 2016	40.06	40.07	39.85	40.03	23,503	+0.22(+0.55%)
Jul 19, 2016	40.24	40.24	39.75	39.81	30,368	-0.14(-0.36%)
Jul 18, 2016	39.83	40.00	39.83	39.96	14,926	+0.04(+0.11%)
Jul 15, 2016	40.09	40.09	39.77	39.91	15,332	-0.06(-0.14%)
Jul 14, 2016	39.96	40.11	39.91	39.97	54,631	+0.22(+0.56%)
Jul 13, 2016	39.83	39.83	39.62	39.75	13,225	+0.04(+0.09%)
Jul 12, 2016	39.67	39.79	39.59	39.71	27,310	+0.33(+0.85%)
Jul 11, 2016	39.29	39.46	39.26	39.38	26,377	+0.16(+0.40%)
Jul 08, 2016	39.10	39.22	39.08	39.22	16,815	+0.60(+1.56%)
Jul 07, 2016	38.78	38.78	38.49	38.62	44,533	+0.04(+0.09%)
Jul 06, 2016	38.25	38.61	38.21	38.58	24,811	+0.33(+0.85%)
Jul 05, 2016	38.39	38.40	38.26	38.26	10,542	-0.50(-1.29%)

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.