Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.26 -0.40 (-0.36%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.09	23.11	23.00	23.00	18,802	-0.07(-0.31%)
Dec 29, 2011	22.97	23.08	22.96	23.08	10,293	+0.20(+0.86%)
Dec 28, 2011	23.13	23.13	22.85	22.88	16,197	-0.24(-1.03%)
Dec 27, 2011	23.08	23.17	23.08	23.12	9,472	+0.05(+0.24%)
Dec 23, 2011	22.98	23.06	22.91	23.06	15,503	+0.32(+1.40%)
Dec 21, 2011	22.59	22.74	22.53	22.74	120,093	-0.00(-0.02%)
Dec 20, 2011	22.45	22.78	22.45	22.75	30,236	+0.54(+2.41%)
Dec 19, 2011	22.40	22.40	22.20	22.21	2,886	-0.16(-0.71%)
Dec 16, 2011	22.58	22.58	22.32	22.37	5,944	+0.05(+0.21%)
Dec 15, 2011	22.48	22.50	22.33	22.33	27,556	+0.04(+0.16%)
Dec 14, 2011	22.37	22.41	22.24	22.29	91,811	-0.22(-0.98%)
Dec 13, 2011	22.90	22.98	22.50	22.51	10,985	-0.14(-0.64%)
Dec 12, 2011	22.74	22.74	22.61	22.66	4,627	-0.44(-1.90%)
Dec 09, 2011	23.01	23.17	23.01	23.09	22,227	+0.12(+0.53%)
Dec 08, 2011	23.13	23.13	22.80	22.97	7,881	-0.35(-1.50%)
Dec 07, 2011	23.17	23.32	23.02	23.32	17,492	+0.06(+0.25%)
Dec 06, 2011	23.17	23.35	23.17	23.26	43,551	+0.15(+0.67%)
Dec 05, 2011	23.34	23.38	23.11	23.11	34,964	+0.00(+0.00%)
Dec 02, 2011	23.19	23.28	23.11	23.11	18,451	+0.05(+0.20%)

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.