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, 2009	16.10	16.17	15.99	16.17	51,506	+0.15(+0.94%)
May 28, 2009	15.91	16.04	15.75	16.02	21,741	+0.24(+1.52%)
May 27, 2009	16.03	16.12	15.78	15.78	23,537	-0.23(-1.42%)
May 26, 2009	15.52	16.06	15.52	16.01	15,452	+0.36(+2.33%)
May 22, 2009	15.74	15.75	15.64	15.64	7,456	+0.03(+0.18%)
May 21, 2009	15.65	15.65	15.50	15.61	12,716	-0.26(-1.66%)
May 20, 2009	16.22	16.26	15.88	15.88	11,197	-0.09(-0.53%)
May 19, 2009	15.94	16.07	15.91	15.96	138,631	-0.02(-0.10%)
May 18, 2009	15.74	15.98	15.72	15.98	14,665	+0.46(+2.98%)
May 15, 2009	15.67	15.69	15.45	15.52	17,245	-0.18(-1.16%)
May 14, 2009	15.67	15.76	15.66	15.70	12,406	+0.19(+1.23%)
May 13, 2009	15.73	15.77	15.51	15.51	63,414	-0.47(-2.92%)
May 12, 2009	15.91	16.06	15.79	15.97	146,558	-0.02(-0.10%)
May 11, 2009	16.12	16.13	15.97	15.99	45,027	-0.33(-2.01%)
May 08, 2009	16.42	16.42	16.04	16.32	78,252	+0.35(+2.21%)
May 07, 2009	16.37	16.37	15.88	15.97	33,800	-0.20(-1.23%)
May 06, 2009	16.19	16.22	16.01	16.16	567,025	+0.25(+1.55%)
May 05, 2009	15.93	16.01	15.84	15.92	48,512	-0.08(-0.51%)
May 04, 2009	15.62	16.00	15.57	16.00	21,004	+0.56(+3.62%)

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.