Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.20 UNCHANGED

Streaming Delayed 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 (%)
Oct 29, 2010	21.23	21.31	21.23	21.30	7,185	+0.04(+0.19%)
Oct 28, 2010	21.28	21.28	21.14	21.26	13,805	+0.08(+0.37%)
Oct 27, 2010	21.14	21.20	21.06	21.18	41,439	-0.15(-0.68%)
Oct 25, 2010	21.36	21.36	21.32	21.33	2,490	+0.12(+0.55%)
Oct 22, 2010	21.16	21.22	21.16	21.21	39,981	+0.09(+0.45%)
Oct 21, 2010	21.20	21.20	21.06	21.12	7,741	+0.05(+0.23%)
Oct 20, 2010	20.95	21.14	20.95	21.07	8,129	+0.27(+1.28%)
Oct 19, 2010	20.92	21.00	20.80	20.80	3,395	-0.36(-1.71%)
Oct 18, 2010	21.05	21.17	21.00	21.17	26,456	+0.15(+0.71%)
Oct 15, 2010	21.13	21.13	20.93	21.02	4,451	+0.07(+0.31%)
Oct 14, 2010	20.99	21.00	20.88	20.95	8,641	-0.10(-0.47%)
Oct 13, 2010	20.98	21.10	20.98	21.05	21,585	+0.16(+0.77%)
Oct 12, 2010	20.73	20.91	20.61	20.89	40,415	+0.16(+0.77%)
Oct 11, 2010	20.79	20.79	20.72	20.73	7,573	-0.06(-0.30%)
Oct 08, 2010	20.79	20.79	20.69	20.79	7,631	+0.21(+1.00%)
Oct 07, 2010	20.70	20.70	20.52	20.59	7,987	+0.01(+0.04%)
Oct 06, 2010	20.61	20.63	20.55	20.58	4,773	-0.07(-0.32%)
Oct 05, 2010	20.42	20.67	20.42	20.64	33,847	+0.42(+2.09%)
Oct 04, 2010	20.41	20.41	20.18	20.22	10,395	-0.20(-0.98%)

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.