Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.20 +0.11 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	90.25	90.25	89.10	89.37	154,799	-0.22(-0.24%)
Sep 28, 2023	88.89	89.95	88.78	89.59	78,956	+0.58(+0.65%)
Sep 27, 2023	89.17	89.34	88.29	89.02	221,348	+0.12(+0.13%)
Sep 26, 2023	89.62	89.66	88.77	88.90	53,624	-1.22(-1.35%)
Sep 25, 2023	89.49	90.11	89.65	90.11	71,630	+0.29(+0.32%)
Sep 22, 2023	90.31	90.47	89.78	89.83	63,806	-0.18(-0.20%)
Sep 21, 2023	90.91	90.94	89.97	90.00	46,480	-1.59(-1.74%)
Sep 20, 2023	92.60	92.75	91.59	91.60	87,080	-0.76(-0.82%)
Sep 19, 2023	92.42	92.48	91.86	92.36	53,278	-0.28(-0.30%)
Sep 18, 2023	92.43	92.88	92.36	92.64	51,648	+0.05(+0.05%)
Sep 15, 2023	93.46	93.46	92.52	92.59	67,886	-1.12(-1.19%)
Sep 14, 2023	93.45	93.84	93.17	93.70	52,240	+0.68(+0.73%)
Sep 13, 2023	93.11	93.37	92.79	93.02	174,494	-0.11(-0.12%)
Sep 12, 2023	93.41	93.65	93.11	93.13	60,579	-0.62(-0.66%)
Sep 11, 2023	93.68	93.82	93.44	93.75	39,057	+0.57(+0.62%)
Sep 08, 2023	93.28	93.50	93.03	93.18	29,016	-0.01(-0.01%)
Sep 07, 2023	92.93	93.30	92.75	93.19	39,926	-0.41(-0.43%)
Sep 06, 2023	93.96	93.99	93.18	93.60	36,943	-0.57(-0.61%)
Sep 05, 2023	94.53	94.55	94.13	94.17	62,806	-0.51(-0.54%)

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.