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 (%)
Apr 29, 2011	24.40	24.45	24.40	24.42	7,575	-0.03(-0.12%)
Apr 28, 2011	24.39	24.44	24.39	24.44	15,576	+0.07(+0.30%)
Apr 27, 2011	24.22	24.37	24.16	24.37	80,807	+0.17(+0.70%)
Apr 26, 2011	24.07	24.25	24.07	24.20	9,120	+0.26(+1.07%)
Apr 25, 2011	23.90	23.96	23.86	23.94	25,123	-0.06(-0.24%)
Apr 21, 2011	23.95	24.00	23.95	24.00	41,629	+0.15(+0.62%)
Apr 20, 2011	23.82	23.88	23.79	23.85	7,723	+0.33(+1.39%)
Apr 19, 2011	23.49	23.53	23.39	23.53	7,035	+0.10(+0.43%)
Apr 18, 2011	23.46	23.46	23.30	23.43	5,510	-0.23(-0.98%)
Apr 15, 2011	23.63	23.74	23.60	23.66	4,440	+0.05(+0.20%)
Apr 14, 2011	23.52	23.63	23.39	23.61	16,356	+0.00(+0.00%)
Apr 13, 2011	23.64	23.67	23.51	23.61	38,487	+0.09(+0.40%)
Apr 12, 2011	23.52	23.58	23.48	23.52	9,889	-0.11(-0.49%)
Apr 11, 2011	23.77	23.81	23.63	23.63	8,703	-0.09(-0.38%)
Apr 08, 2011	23.87	23.88	23.66	23.72	340,647	-0.06(-0.24%)
Apr 07, 2011	23.87	23.90	23.73	23.78	17,736	-0.13(-0.55%)
Apr 06, 2011	23.94	23.94	23.84	23.91	11,388	+0.05(+0.21%)
Apr 05, 2011	23.74	23.86	23.74	23.86	5,829	+0.07(+0.31%)
Apr 04, 2011	23.91	23.91	23.79	23.79	18,627	+0.02(+0.07%)

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.