Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

106.76 +0.54 (+0.51%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.07	25.07	24.91	24.91	3,206	-0.15(-0.60%)
Apr 27, 2007	25.05	25.11	25.05	25.06	7,399	-0.02(-0.08%)
Apr 26, 2007	25.14	25.14	25.05	25.08	9,126	-0.03(-0.13%)
Apr 25, 2007	24.97	25.11	24.93	25.11	3,453	+0.28(+1.14%)
Apr 24, 2007	24.91	24.91	24.82	24.83	13,566	+0.01(+0.05%)
Apr 23, 2007	24.90	24.90	24.82	24.82	6,659	+0.00(+0.02%)
Apr 20, 2007	24.85	24.85	24.74	24.81	12,086	+0.18(+0.74%)
Apr 19, 2007	24.57	24.69	24.57	24.63	7,893	-0.07(-0.28%)
Apr 18, 2007	24.52	24.71	24.52	24.70	20,473	+0.09(+0.36%)
Apr 17, 2007	24.63	24.66	24.60	24.61	9,126	+0.08(+0.31%)
Apr 16, 2007	24.37	24.53	24.37	24.53	8,633	+0.26(+1.07%)
Apr 13, 2007	24.17	24.27	24.17	24.27	10,359	+0.11(+0.45%)
Apr 12, 2007	23.99	24.17	23.99	24.16	9,126	+0.10(+0.42%)
Apr 11, 2007	24.19	24.19	24.04	24.06	4,193	-0.09(-0.35%)
Apr 10, 2007	24.13	24.17	24.13	24.15	2,219	+0.02(+0.07%)
Apr 09, 2007	24.15	24.15	24.08	24.13	5,426	+0.04(+0.19%)
Apr 05, 2007	23.96	24.10	23.96	24.09	8,386	+0.11(+0.44%)
Apr 04, 2007	23.96	24.00	23.96	23.98	4,439	+0.01(+0.05%)
Apr 03, 2007	23.76	23.97	23.76	23.97	6,906	+0.23(+0.96%)

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.