Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

108.35 +0.32 (+0.30%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.12	47.12	46.88	46.89	25,383	-0.09(-0.18%)
Jul 28, 2017	47.07	47.07	46.86	46.98	41,694	+0.12(+0.26%)
Jul 27, 2017	47.31	47.31	46.70	46.86	25,379	-0.27(-0.58%)
Jul 26, 2017	47.29	47.42	47.08	47.13	72,559	-0.02(-0.05%)
Jul 25, 2017	47.41	47.41	47.04	47.15	65,233	-0.02(-0.04%)
Jul 24, 2017	47.16	47.23	47.07	47.17	73,126	+0.05(+0.10%)
Jul 21, 2017	47.03	47.15	46.97	47.12	34,812	-0.01(-0.01%)
Jul 20, 2017	47.17	47.20	46.98	47.13	129,882	-0.02(-0.03%)
Jul 19, 2017	47.03	47.16	46.99	47.15	19,108	+0.20(+0.42%)
Jul 18, 2017	47.00	47.00	46.78	46.95	38,084	-0.01(-0.03%)
Jul 17, 2017	47.07	47.07	46.84	46.96	21,844	-0.02(-0.05%)
Jul 14, 2017	46.87	47.03	46.75	46.99	43,929	+0.31(+0.66%)
Jul 13, 2017	47.49	47.49	46.58	46.68	25,758	+0.12(+0.26%)
Jul 12, 2017	46.47	46.64	46.47	46.56	23,130	+0.38(+0.82%)
Jul 11, 2017	46.19	46.26	46.08	46.18	43,885	-0.09(-0.20%)
Jul 10, 2017	46.23	46.33	46.12	46.27	23,925	+0.01(+0.02%)
Jul 07, 2017	46.09	46.31	46.02	46.26	23,839	+0.37(+0.80%)
Jul 06, 2017	46.25	46.25	45.90	45.90	26,765	-0.56(-1.21%)
Jul 05, 2017	46.60	46.60	46.32	46.46	154,412	-0.01(-0.03%)

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.