Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.90 -0.13 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	69.72	70.82	69.72	70.22	199,038	+0.53(+0.76%)
Sep 29, 2020	69.83	69.99	69.51	69.69	76,214	-0.12(-0.18%)
Sep 28, 2020	69.64	70.00	69.57	69.81	66,167	+1.03(+1.50%)
Sep 25, 2020	67.62	68.91	67.48	68.78	178,055	+1.13(+1.67%)
Sep 24, 2020	67.17	68.25	66.93	67.65	124,647	+0.15(+0.23%)
Sep 23, 2020	69.23	69.30	67.42	67.50	191,076	-1.71(-2.47%)
Sep 22, 2020	68.95	69.22	68.36	69.21	98,062	+0.58(+0.85%)
Sep 21, 2020	68.37	68.62	67.54	68.62	137,637	-0.80(-1.16%)
Sep 18, 2020	70.41	70.42	69.02	69.43	125,098	-0.71(-1.02%)
Sep 17, 2020	69.56	70.47	69.40	70.14	180,700	-0.52(-0.73%)
Sep 16, 2020	71.23	71.54	70.64	70.66	114,360	-0.31(-0.44%)
Sep 15, 2020	71.18	71.26	70.69	70.97	75,897	+0.56(+0.79%)
Sep 14, 2020	70.08	70.78	70.08	70.41	80,634	+1.07(+1.55%)
Sep 10, 2020		69.34	69.34	69.34	0	-1.20(-1.70%)
Sep 09, 2020	70.10	70.97	69.72	70.54	85,367	+1.49(+2.16%)
Sep 08, 2020	70.00	70.07	68.98	69.04	89,406	-2.01(-2.83%)
Sep 04, 2020	72.00	72.31	69.68	71.05	206,464	-0.86(-1.20%)
Sep 03, 2020	74.17	74.17	71.29	71.91	150,824	-2.76(-3.69%)
Sep 02, 2020	73.96	74.76	73.62	74.67	112,771	+1.25(+1.70%)

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.