Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.03 +0.54 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.89	21.93	21.82	21.91	30,830	-0.06(-0.26%)
Jan 30, 2006	21.93	22.00	21.93	21.96	11,098	+0.01(+0.06%)
Jan 27, 2006	21.98	21.98	21.95	21.95	13,318	+0.14(+0.63%)
Jan 26, 2006	21.79	21.85	21.78	21.81	104,577	+0.17(+0.81%)
Jan 25, 2006	21.66	21.66	21.64	21.64	13,812	-0.04(-0.17%)
Jan 24, 2006	21.75	21.76	21.67	21.67	4,192	-0.01(-0.06%)
Jan 23, 2006	21.71	21.75	21.67	21.69	37,736	+0.01(+0.04%)
Jan 20, 2006	21.88	21.88	21.67	21.68	11,838	-0.40(-1.80%)
Jan 19, 2006	22.04	22.12	22.02	22.08	2,713	+0.13(+0.57%)
Jan 18, 2006	21.87	21.95	21.87	21.95	2,713	-0.09(-0.39%)
Jan 17, 2006	22.08	22.09	22.02	22.04	139,847	-0.13(-0.59%)
Jan 13, 2006	22.22	22.22	22.16	22.17	2,713	-0.01(-0.04%)
Jan 12, 2006	22.27	22.30	22.17	22.17	20,718	-0.11(-0.51%)
Jan 11, 2006	22.30	22.30	22.29	22.29	1,479	+0.03(+0.15%)
Jan 10, 2006	22.30	22.30	22.23	22.25	3,453	-0.09(-0.38%)
Jan 09, 2006	22.32	22.35	22.29	22.34	5,179	+0.11(+0.47%)
Jan 06, 2006	22.21	22.26	22.21	22.23	4,192	+0.19(+0.86%)
Jan 05, 2006	22.04	22.08	22.02	22.04	53,521	+0.04(+0.20%)
Jan 04, 2006	21.96	22.00	21.96	22.00	54,015	+0.12(+0.54%)

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.