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 (%)
Jul 29, 2016	40.09	40.30	40.04	40.27	38,359	+0.17(+0.43%)
Jul 28, 2016	39.95	40.09	39.90	40.09	17,903	+0.04(+0.09%)
Jul 27, 2016	40.12	40.14	39.94	40.06	28,471	-0.03(-0.07%)
Jul 26, 2016	40.06	40.09	39.90	40.08	81,683	+0.10(+0.25%)
Jul 25, 2016	40.04	40.04	39.89	39.98	40,794	-0.09(-0.23%)
Jul 22, 2016	40.04	40.09	39.91	40.08	24,332	+0.17(+0.44%)
Jul 21, 2016	40.13	40.13	39.85	39.90	16,867	-0.22(-0.55%)
Jul 20, 2016	40.15	40.16	39.94	40.12	23,450	+0.22(+0.55%)
Jul 19, 2016	40.33	40.33	39.83	39.90	30,300	-0.14(-0.36%)
Jul 18, 2016	39.92	40.09	39.92	40.04	14,892	+0.04(+0.11%)
Jul 15, 2016	40.18	40.18	39.86	40.00	15,297	-0.06(-0.14%)
Jul 14, 2016	40.05	40.20	40.00	40.06	54,510	+0.22(+0.56%)
Jul 13, 2016	39.92	39.92	39.71	39.83	13,196	+0.04(+0.09%)
Jul 12, 2016	39.75	39.88	39.68	39.80	27,249	+0.34(+0.85%)
Jul 11, 2016	39.38	39.55	39.35	39.46	26,318	+0.16(+0.40%)
Jul 08, 2016	39.19	39.31	39.17	39.31	16,777	+0.60(+1.56%)
Jul 07, 2016	38.87	38.87	38.58	38.70	44,434	+0.04(+0.09%)
Jul 06, 2016	38.33	38.70	38.29	38.67	24,755	+0.33(+0.85%)
Jul 05, 2016	38.48	38.49	38.34	38.34	10,518	-0.50(-1.29%)

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.