Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

108.35 +0.32 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.91	13.10	12.89	12.90	0	-0.25(-1.88%)
Feb 26, 2009	13.52	13.54	13.14	13.14	58,943	-0.20(-1.52%)
Feb 25, 2009	13.42	13.62	13.19	13.35	50,250	-0.14(-1.02%)
Feb 24, 2009	13.08	13.49	13.05	13.48	23,026	+0.49(+3.78%)
Feb 23, 2009	13.59	13.59	12.97	12.99	68,383	-0.47(-3.49%)
Feb 20, 2009	13.37	13.55	13.24	13.46	72,613	-0.15(-1.07%)
Feb 19, 2009	13.80	13.86	13.61	13.61	28,593	-0.18(-1.29%)
Feb 18, 2009	13.82	13.85	13.63	13.79	34,700	-0.02(-0.18%)
Feb 17, 2009	13.98	14.04	13.78	13.81	24,710	-0.65(-4.49%)
Feb 13, 2009	14.45	14.61	14.44	14.46	19,572	-0.06(-0.39%)
Feb 12, 2009	14.25	14.56	14.12	14.52	145,606	+0.00(+0.03%)
Feb 11, 2009	14.49	14.59	14.33	14.51	148,603	+0.07(+0.48%)
Feb 10, 2009	15.01	15.08	14.37	14.44	66,387	-0.69(-4.58%)
Feb 09, 2009	15.18	15.19	15.09	15.14	5,473	+0.02(+0.16%)
Feb 06, 2009	14.72	15.12	14.72	15.11	12,192	+0.44(+3.00%)
Feb 05, 2009	14.42	14.78	14.35	14.67	25,754	+0.17(+1.15%)
Feb 04, 2009	14.78	14.80	14.49	14.51	60,011	-0.09(-0.61%)
Feb 03, 2009	14.39	14.64	14.34	14.59	109,388	+0.23(+1.61%)

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.