Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.25 +1.01 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.49	20.56	20.34	20.35	9,674	-0.00(-0.01%)
Sep 29, 2010	20.36	20.44	20.35	20.35	11,935	-0.04(-0.19%)
Sep 28, 2010	20.29	20.39	20.21	20.39	20,350	+0.08(+0.38%)
Sep 27, 2010	20.37	20.43	20.31	20.31	5,737	-0.07(-0.34%)
Sep 24, 2010	20.26	20.40	20.26	20.38	9,557	+0.44(+2.20%)
Sep 23, 2010	19.97	20.15	19.94	19.94	10,154	-0.20(-0.99%)
Sep 22, 2010	20.18	20.18	20.09	20.14	6,043	-0.11(-0.56%)
Sep 21, 2010	20.29	20.34	20.22	20.26	12,750	-0.07(-0.34%)
Sep 20, 2010	20.00	20.33	20.00	20.33	12,351	+0.35(+1.74%)
Sep 17, 2010	19.98	20.08	19.97	19.98	23,116	+0.01(+0.06%)
Sep 15, 2010	19.85	19.97	19.79	19.97	4,072	+0.02(+0.08%)
Sep 14, 2010	19.87	19.98	19.87	19.95	7,021	+0.06(+0.31%)
Sep 13, 2010	19.86	19.90	19.82	19.89	15,081	+0.23(+1.18%)
Sep 10, 2010	19.57	19.66	19.57	19.66	9,422	+0.10(+0.50%)
Sep 09, 2010	19.67	19.67	19.54	19.56	6,648	+0.08(+0.40%)
Sep 08, 2010	19.51	19.53	19.48	19.48	4,281	+0.08(+0.40%)
Sep 07, 2010	19.51	19.51	19.39	19.40	5,170	-0.16(-0.80%)
Sep 03, 2010	19.59	19.65	19.50	19.56	12,865	+0.24(+1.23%)
Sep 02, 2010	19.28	19.34	19.28	19.32	6,102	+0.20(+1.04%)

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.