Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA ESG Select Ishares MSCI ETF (NY: SUSA )

105.37 +0.96 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 20.64 20.68 20.56 20.60 12,826 -0.05(-0.26%)
Feb 25, 2005 20.55 20.65 20.48 20.65 3,453 +0.31(+1.51%)
Feb 24, 2005 20.41 20.41 20.34 20.34 2,466 -0.02(-0.10%)
Feb 23, 2005 20.32 20.36 20.31 20.36 7,646 +0.08(+0.40%)
Feb 22, 2005 20.52 20.52 20.26 20.28 7,399 -0.24(-1.17%)
Feb 18, 2005 20.59 20.59 20.50 20.52 9,866 -0.07(-0.34%)
Feb 17, 2005 20.78 20.78 20.59 20.59 6,166 -0.16(-0.76%)
Feb 16, 2005 20.78 20.78 20.75 20.75 1,479 -0.06(-0.27%)
Feb 15, 2005 20.76 20.82 20.76 20.81 3,699 +0.06(+0.29%)
Feb 14, 2005 20.71 20.74 20.71 20.74 2,219 +0.03(+0.14%)
Feb 11, 2005 20.51 20.72 20.51 20.72 8,386 +0.22(+1.09%)
Feb 10, 2005 20.50 20.50 20.49 20.49 3,946 -0.03(-0.14%)
Feb 09, 2005 20.74 20.74 20.52 20.52 12,086 -0.18(-0.86%)
Feb 08, 2005 20.74 20.74 20.66 20.70 26,146 +0.02(+0.10%)
Feb 07, 2005 20.70 20.75 20.68 20.68 5,179 +0.02(+0.12%)
Feb 04, 2005 20.63 20.66 20.60 20.66 8,879 +0.15(+0.75%)
Feb 03, 2005 20.58 20.58 20.47 20.50 6,413 -0.08(-0.39%)
Feb 02, 2005 20.64 20.65 20.58 20.58 19,733 -0.01(-0.04%)
Feb 01, 2005 20.47 20.61 20.47 20.59 2,713 +0.18(+0.89%)
Jan 31, 2005 20.40 20.42 20.40 20.41 12,826 +0.20(+1.00%)
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.