Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.48 +0.28 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	52.53	52.63	51.82	51.82	40,784	-0.51(-0.97%)
Feb 27, 2018	52.78	53.06	52.33	52.33	41,987	-0.58(-1.10%)
Feb 26, 2018	52.53	52.93	52.42	52.91	26,442	+0.64(+1.22%)
Feb 23, 2018	51.77	52.27	51.73	52.27	47,238	+0.75(+1.46%)
Feb 22, 2018				51.52	33,140	+0.11(+0.22%)
Feb 21, 2018	51.80	52.16	51.40	51.40	23,725	-0.37(-0.72%)
Feb 20, 2018	51.72	52.05	51.61	51.77	36,479	-0.22(-0.43%)
Feb 16, 2018		52.00	52.00	52.00	0	+0.21(+0.40%)
Feb 15, 2018	51.52	51.80	51.32	51.79	27,043	+0.53(+1.03%)
Feb 14, 2018	50.13	51.26	50.13	51.26	48,655	+0.70(+1.39%)
Feb 13, 2018	50.17	50.61	50.05	50.56	27,781	+0.07(+0.15%)
Feb 12, 2018	50.16	50.73	49.92	50.48	92,120	+0.64(+1.28%)
Feb 09, 2018	49.63	49.98	48.27	49.84	50,362	+0.61(+1.24%)
Feb 08, 2018	50.85	51.07	49.23	49.23	50,386	-1.70(-3.34%)
Feb 07, 2018	51.27	51.74	50.93	50.93	190,949	+0.02(+0.04%)
Feb 06, 2018	49.39	51.15	49.09	50.91	88,440	-0.25(-0.49%)
Feb 05, 2018	51.96	52.53	50.43	51.16	68,390	-1.19(-2.28%)
Feb 02, 2018	53.09	53.15	52.32	52.35	118,172	-1.15(-2.14%)

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.