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 29, 2005	21.31	21.31	21.26	21.28	15,539	-0.09(-0.42%)
Jul 28, 2005	21.37	21.37	21.37	21.37	246	+0.15(+0.71%)
Jul 27, 2005	21.10	21.22	21.10	21.22	3,946	+0.10(+0.48%)
Jul 26, 2005	21.12	21.12	21.12	21.12	0	+0.00(+0.00%)
Jul 25, 2005	21.22	21.24	21.12	21.12	8,633	+0.01(+0.06%)
Jul 22, 2005	21.11	21.11	21.07	21.11	4,439	-0.04(-0.17%)
Jul 21, 2005	21.24	21.24	21.10	21.14	4,686	-0.11(-0.52%)
Jul 20, 2005	21.08	21.25	21.08	21.25	986	+0.05(+0.23%)
Jul 19, 2005	21.17	21.20	21.14	21.20	1,726	+0.06(+0.31%)
Jul 18, 2005	21.22	21.22	21.14	21.14	1,973	-0.09(-0.40%)
Jul 15, 2005	21.26	21.26	21.14	21.22	11,099	+0.04(+0.19%)
Jul 14, 2005	21.24	21.24	21.16	21.18	8,139	+0.05(+0.25%)
Jul 13, 2005	21.14	21.14	21.10	21.13	15,786	+0.01(+0.06%)
Jul 12, 2005	21.10	21.15	21.10	21.12	3,699	+0.09(+0.44%)
Jul 11, 2005	20.96	21.07	20.96	21.02	7,893	+0.10(+0.48%)
Jul 08, 2005	20.75	20.92	20.75	20.92	7,646	+0.26(+1.24%)
Jul 07, 2005	20.60	20.67	20.59	20.67	1,479	-0.12(-0.58%)
Jul 06, 2005	20.76	20.79	20.76	20.79	739	-0.04(-0.18%)
Jul 05, 2005	20.64	20.83	20.64	20.83	9,866	+0.18(+0.88%)

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.