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 28, 2012	25.27	25.41	25.27	25.34	19,500	-0.03(-0.11%)
Sep 27, 2012	25.25	25.42	25.25	25.36	9,421	+0.22(+0.88%)
Sep 26, 2012	25.31	25.31	25.09	25.14	18,285	-0.16(-0.63%)
Sep 25, 2012	25.62	25.64	25.30	25.30	9,256	-0.28(-1.09%)
Sep 24, 2012	25.49	25.58	25.47	25.58	38,880	-0.06(-0.22%)
Sep 21, 2012	25.79	25.79	25.63	25.63	15,641	+0.03(+0.10%)
Sep 20, 2012	25.55	25.61	25.48	25.61	11,080	-0.07(-0.26%)
Sep 19, 2012	25.66	25.70	25.66	25.68	12,410	+0.07(+0.26%)
Sep 18, 2012	25.63	25.64	25.58	25.61	3,349	-0.06(-0.25%)
Sep 17, 2012	25.71	25.71	25.64	25.67	33,162	-0.07(-0.28%)
Sep 14, 2012	25.71	25.82	25.71	25.74	16,064	+0.06(+0.22%)
Sep 13, 2012	25.32	25.73	25.29	25.69	9,574	+0.36(+1.42%)
Sep 12, 2012	25.32	25.36	25.29	25.33	7,079	+0.05(+0.22%)
Sep 11, 2012	25.20	25.30	25.20	25.27	2,437	+0.01(+0.05%)
Sep 10, 2012	25.27	25.31	25.23	25.26	31,300	-0.02(-0.10%)
Sep 07, 2012	25.20	25.29	25.20	25.29	23,267	+0.12(+0.47%)
Sep 06, 2012	25.12	25.18	25.12	25.17	11,545	+0.44(+1.80%)
Sep 05, 2012	24.74	24.78	24.72	24.72	4,701	-0.07(-0.28%)

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.