Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

107.17 +0.95 (+0.89%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	79.83	79.92	78.12	78.58	229,255	-1.52(-1.90%)
Jan 28, 2021	79.89	80.97	79.73	80.11	224,659	+0.66(+0.83%)
Jan 27, 2021	80.75	80.75	78.95	79.45	459,009	-1.88(-2.31%)
Jan 26, 2021	81.86	81.86	81.24	81.32	356,048	-0.27(-0.33%)
Jan 25, 2021	81.52	81.73	80.46	81.59	158,172	+0.29(+0.35%)
Jan 22, 2021	81.20	81.49	81.02	81.31	195,744	-0.22(-0.27%)
Jan 21, 2021	81.73	81.87	81.29	81.53	205,920	-0.01(-0.01%)
Jan 20, 2021	80.85	81.67	80.85	81.53	265,490	+1.04(+1.30%)
Jan 19, 2021	80.28	80.56	80.05	80.49	277,111	+0.66(+0.83%)
Jan 15, 2021	79.96	80.20	79.36	79.83	169,853	-0.49(-0.61%)
Jan 14, 2021	80.81	80.82	80.21	80.32	113,726	-0.31(-0.38%)
Jan 13, 2021	80.59	80.85	80.34	80.62	335,752	+0.14(+0.18%)
Jan 12, 2021	80.47	80.66	80.02	80.48	142,676	+0.13(+0.17%)
Jan 11, 2021	80.23	80.72	80.10	80.35	164,073	-0.48(-0.59%)
Jan 08, 2021	80.53	80.85	79.94	80.83	159,414	+0.48(+0.60%)
Jan 07, 2021	79.52	80.45	79.52	80.35	568,645	+1.25(+1.57%)
Jan 06, 2021	78.24	79.72	78.16	79.10	132,216	+0.62(+0.79%)
Jan 05, 2021	77.89	78.62	77.86	78.48	121,451	+0.57(+0.73%)

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.