Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.48 +0.28 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.23	25.26	25.07	25.07	14,543	-0.13(-0.51%)
Feb 28, 2012	25.13	25.21	25.13	25.20	48,542	+0.01(+0.05%)
Feb 27, 2012	24.97	25.20	24.92	25.18	75,038	+0.09(+0.37%)
Feb 24, 2012	25.15	25.18	25.08	25.09	6,522	-0.00(-0.02%)
Feb 23, 2012	24.96	25.10	24.96	25.10	2,521	+0.13(+0.52%)
Feb 22, 2012	25.04	25.04	24.93	24.97	8,910	-0.05(-0.19%)
Feb 21, 2012	25.17	25.17	25.02	25.02	13,935	-0.09(-0.37%)
Feb 17, 2012	25.09	25.11	25.06	25.11	6,561	+0.06(+0.23%)
Feb 16, 2012	24.81	25.05	24.80	25.05	20,291	+0.19(+0.77%)
Feb 15, 2012	24.95	24.96	24.82	24.86	4,042	+0.02(+0.09%)
Feb 14, 2012	24.73	24.84	24.69	24.84	8,922	-0.02(-0.07%)
Feb 13, 2012	24.74	24.85	24.74	24.85	2,619	+0.20(+0.81%)
Feb 10, 2012	24.66	24.70	24.58	24.65	12,215	-0.22(-0.87%)
Feb 09, 2012	24.78	24.89	24.74	24.87	8,850	+0.09(+0.37%)
Feb 08, 2012	24.81	24.81	24.70	24.78	3,303	+0.01(+0.03%)
Feb 07, 2012	24.63	24.78	24.58	24.77	21,659	+0.09(+0.36%)
Feb 06, 2012	24.66	24.70	24.63	24.68	31,344	-0.02(-0.06%)
Feb 03, 2012	24.57	24.71	24.56	24.70	26,481	+0.32(+1.32%)
Feb 02, 2012	24.37	24.44	24.32	24.38	11,093	-0.00(-0.01%)

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.