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 (%)
Nov 30, 2020	76.45	76.53	75.66	76.32	132,215	-0.28(-0.36%)
Nov 27, 2020	76.66	76.70	76.38	76.60	116,259	+0.29(+0.38%)
Nov 25, 2020	76.53	76.53	76.17	76.30	102,643	-0.06(-0.08%)
Nov 24, 2020	75.98	76.52	75.64	76.37	96,177	+0.99(+1.32%)
Nov 23, 2020	75.32	75.58	74.79	75.37	175,273	+0.53(+0.70%)
Nov 20, 2020	75.32	75.32	74.83	74.85	103,272	-0.48(-0.64%)
Nov 19, 2020	74.84	75.34	74.57	75.33	91,493	+0.48(+0.64%)
Nov 18, 2020	75.67	75.81	74.85	74.85	166,861	-0.75(-1.00%)
Nov 17, 2020	75.42	75.81	75.06	75.60	148,175	-0.24(-0.31%)
Nov 16, 2020	75.71	75.84	75.20	75.84	99,727	+0.82(+1.09%)
Nov 13, 2020	74.43	75.13	74.32	75.02	117,516	+1.06(+1.43%)
Nov 12, 2020	74.52	74.60	73.52	73.97	190,123	-0.62(-0.83%)
Nov 11, 2020	74.30	74.72	74.23	74.58	193,112	+0.58(+0.78%)
Nov 10, 2020	74.24	74.30	73.52	74.00	206,353	-0.30(-0.40%)
Nov 09, 2020	76.54	76.70	74.30	74.30	181,021	+0.43(+0.58%)
Nov 06, 2020	73.96	74.16	73.51	73.87	157,317	-0.01(-0.02%)
Nov 05, 2020	73.65	74.15	73.49	73.89	217,730	+1.55(+2.14%)
Nov 04, 2020	72.32	73.23	71.63	72.34	222,544	+1.14(+1.60%)
Nov 03, 2020	70.61	71.55	70.52	71.20	85,659	+1.20(+1.72%)

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.