Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.20 UNCHANGED

Streaming Delayed 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 (%)
Jun 30, 2014	35.71	35.75	35.71	35.72	7,198	+0.03(+0.08%)
Jun 27, 2014	35.61	35.69	35.53	35.69	28,891	+0.09(+0.25%)
Jun 26, 2014	35.77	35.77	35.45	35.60	42,688	-0.10(-0.27%)
Jun 25, 2014	35.46	35.70	35.46	35.70	15,098	+0.17(+0.48%)
Jun 24, 2014	35.72	35.79	35.53	35.53	15,425	-0.16(-0.45%)
Jun 23, 2014	35.75	35.75	35.64	35.69	14,569	+0.02(+0.05%)
Jun 20, 2014	35.62	35.68	35.60	35.67	16,711	+0.09(+0.25%)
Jun 19, 2014	35.63	35.63	35.52	35.58	18,248	-0.01(-0.02%)
Jun 18, 2014	35.29	35.59	35.27	35.59	7,475	+0.27(+0.77%)
Jun 17, 2014	35.19	35.36	35.14	35.32	12,265	+0.07(+0.20%)
Jun 16, 2014	35.16	35.27	35.11	35.25	19,008	+0.13(+0.37%)
Jun 13, 2014	35.10	35.17	35.10	35.12	5,601	+0.07(+0.21%)
Jun 12, 2014	35.17	35.17	35.01	35.04	4,785	-0.20(-0.58%)
Jun 11, 2014	35.30	35.30	35.20	35.25	8,549	-0.11(-0.31%)
Jun 10, 2014	35.38	35.38	35.35	35.36	16,942	-0.03(-0.09%)
Jun 06, 2014	35.36	35.39	35.34	35.39	2,738	+0.21(+0.59%)
Jun 05, 2014	34.90	35.21	34.90	35.18	14,435	+0.24(+0.68%)
Jun 04, 2014	34.84	34.96	34.84	34.94	18,872	+0.11(+0.32%)
Jun 03, 2014	34.77	34.85	34.77	34.83	8,935	-0.03(-0.10%)

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.