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 (%)
May 29, 2015	38.57	38.57	38.29	38.35	24,865	-0.22(-0.57%)
May 28, 2015	38.56	38.57	38.42	38.57	9,419	-0.09(-0.23%)
May 27, 2015	38.44	38.66	38.44	38.66	10,912	+0.42(+1.10%)
May 26, 2015	38.65	38.65	38.13	38.24	13,645	-0.41(-1.05%)
May 22, 2015	38.68	38.64	38.64	38.64	10,724	-0.02(-0.06%)
May 21, 2015	38.71	38.74	38.65	38.67	13,643	-0.04(-0.09%)
May 20, 2015	38.63	38.77	38.57	38.70	26,285	+0.14(+0.35%)
May 19, 2015	38.68	38.68	38.56	38.56	10,980	-0.04(-0.11%)
May 18, 2015	38.44	38.64	38.44	38.61	22,798	+0.13(+0.35%)
May 15, 2015	38.53	38.53	38.39	38.47	14,369	+0.01(+0.03%)
May 14, 2015	38.19	38.47	38.19	38.46	11,514	+0.42(+1.12%)
May 13, 2015	38.19	38.19	38.04	38.04	10,457	-0.01(-0.01%)
May 12, 2015	38.07	38.14	37.80	38.04	11,811	-0.15(-0.39%)
May 11, 2015	38.37	38.37	38.17	38.19	6,576	-0.12(-0.31%)
May 08, 2015	38.18	38.43	38.18	38.31	30,942	+0.36(+0.94%)
May 07, 2015	37.83	38.00	37.83	37.96	18,827	+0.13(+0.34%)
May 06, 2015	38.14	38.18	37.62	37.83	24,630	-0.14(-0.38%)
May 05, 2015	38.44	38.44	37.95	37.97	18,900	-0.49(-1.26%)
May 04, 2015	38.45	38.59	38.40	38.46	35,761	+0.14(+0.38%)

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.