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 (%)
Apr 30, 2012	25.57	25.57	25.51	25.56	10,402	-0.06(-0.23%)
Apr 27, 2012	25.66	25.66	25.55	25.62	20,427	-0.04(-0.16%)
Apr 26, 2012	25.42	25.69	25.42	25.66	10,120	+0.22(+0.86%)
Apr 25, 2012	25.38	25.44	25.37	25.44	10,211	+0.37(+1.47%)
Apr 24, 2012	25.08	25.17	25.05	25.08	9,818	+0.07(+0.29%)
Apr 23, 2012	24.96	25.04	24.96	25.00	11,997	-0.29(-1.16%)
Apr 20, 2012	25.38	25.43	25.29	25.30	11,067	+0.01(+0.05%)
Apr 19, 2012	25.40	25.48	25.18	25.29	19,731	-0.15(-0.58%)
Apr 18, 2012	25.42	25.47	25.37	25.43	5,494	-0.12(-0.46%)
Apr 17, 2012	25.32	25.56	25.32	25.55	9,562	+0.33(+1.30%)
Apr 16, 2012	25.36	25.37	25.14	25.22	26,046	-0.13(-0.53%)
Apr 13, 2012	25.34	25.37	25.31	25.36	5,892	-0.13(-0.51%)
Apr 12, 2012	25.21	25.49	25.21	25.49	32,783	+0.30(+1.20%)
Apr 11, 2012	25.20	25.21	25.13	25.18	7,035	+0.26(+1.04%)
Apr 10, 2012	25.34	25.39	24.92	24.92	8,177	-0.52(-2.06%)
Apr 09, 2012	25.35	25.45	25.31	25.45	15,131	-0.22(-0.87%)
Apr 05, 2012	25.55	25.72	25.55	25.67	10,089	-0.02(-0.07%)
Apr 04, 2012	25.70	25.71	25.58	25.69	14,358	-0.20(-0.78%)
Apr 03, 2012	25.92	25.98	25.76	25.89	5,158	-0.11(-0.44%)

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.