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, 2007	24.08	24.25	24.08	24.23	8,139	+0.17(+0.69%)
Jan 30, 2007	24.01	24.07	24.01	24.06	5,919	+0.11(+0.47%)
Jan 29, 2007	23.96	24.02	23.91	23.95	69,307	+0.02(+0.10%)
Jan 26, 2007	24.00	24.00	23.83	23.93	27,130	-0.01(-0.03%)
Jan 25, 2007	24.19	24.19	23.92	23.93	29,597	-0.23(-0.94%)
Jan 24, 2007	24.09	24.16	24.03	24.16	22,937	+0.19(+0.81%)
Jan 23, 2007	23.98	24.03	23.92	23.97	21,951	+0.03(+0.14%)
Jan 22, 2007	24.02	24.05	23.89	23.93	52,781	-0.07(-0.29%)
Jan 19, 2007	24.00	24.05	23.97	24.00	21,458	-0.02(-0.10%)
Jan 18, 2007	24.10	24.14	23.99	24.03	10,605	-0.12(-0.49%)
Jan 17, 2007	24.12	24.22	24.12	24.14	5,919	-0.02(-0.07%)
Jan 16, 2007	24.17	24.21	24.12	24.16	49,822	+0.01(+0.05%)
Jan 12, 2007	24.06	24.16	24.03	24.15	19,238	+0.11(+0.45%)
Jan 11, 2007	24.12	24.12	24.03	24.04	9,125	+0.13(+0.56%)
Jan 10, 2007	23.78	23.93	23.78	23.90	7,399	+0.03(+0.14%)
Jan 09, 2007	23.96	23.96	23.81	23.87	11,838	-0.02(-0.07%)
Jan 08, 2007	23.86	23.93	23.77	23.89	15,538	+0.06(+0.24%)
Jan 05, 2007	23.85	23.85	23.79	23.83	7,645	-0.13(-0.56%)
Jan 04, 2007	23.89	24.04	23.86	23.97	23,924	+0.10(+0.42%)

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.