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 (%)
Jan 31, 2011	22.91	22.98	22.81	22.96	17,171	+0.14(+0.63%)
Jan 28, 2011	23.30	23.33	22.80	22.82	9,747	-0.39(-1.67%)
Jan 27, 2011	23.21	23.24	23.13	23.20	7,402	-0.01(-0.06%)
Jan 26, 2011	23.18	23.26	23.14	23.22	6,465	+0.21(+0.91%)
Jan 25, 2011	23.06	23.08	22.98	23.01	3,898	-0.11(-0.47%)
Jan 24, 2011	22.99	23.14	22.99	23.12	15,695	+0.09(+0.41%)
Jan 21, 2011	23.17	23.17	23.02	23.02	151,276	-0.01(-0.03%)
Jan 20, 2011	22.94	23.05	22.90	23.03	28,339	+0.00(+0.01%)
Jan 19, 2011	23.24	23.24	23.00	23.03	11,391	-0.25(-1.06%)
Jan 18, 2011	23.22	23.27	23.19	23.27	12,680	+0.13(+0.55%)
Jan 14, 2011	23.05	23.14	23.05	23.14	4,008	+0.11(+0.46%)
Jan 13, 2011	23.06	23.12	23.00	23.04	45,314	-0.02(-0.07%)
Jan 12, 2011	23.05	23.09	23.03	23.05	10,019	+0.17(+0.76%)
Jan 11, 2011	22.85	22.91	22.82	22.88	7,419	+0.05(+0.20%)
Jan 10, 2011	22.71	22.84	22.71	22.84	10,555	+0.04(+0.16%)
Jan 07, 2011	22.87	22.87	22.69	22.80	10,072	+0.01(+0.03%)
Jan 06, 2011	22.92	22.92	22.79	22.79	7,293	-0.08(-0.35%)
Jan 05, 2011	22.74	22.89	22.74	22.87	8,769	+0.08(+0.37%)
Jan 04, 2011	22.90	22.90	22.69	22.79	7,759	-0.08(-0.36%)

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.