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 31, 2006	21.61	21.70	21.61	21.65	2,299,413	-0.04(-0.19%)
Jul 28, 2006	21.54	21.70	21.51	21.69	9,619	+0.27(+1.27%)
Jul 27, 2006	21.55	21.58	21.39	21.42	2,959	-0.17(-0.79%)
Jul 26, 2006	21.51	21.64	21.50	21.59	5,179	+0.08(+0.36%)
Jul 25, 2006	21.45	21.54	21.39	21.52	7,153	+0.10(+0.45%)
Jul 24, 2006	21.20	21.42	21.20	21.42	5,426	+0.30(+1.44%)
Jul 21, 2006	21.24	21.24	21.11	21.11	5,673	-0.15(-0.71%)
Jul 20, 2006	21.53	21.53	21.26	21.26	13,813	-0.20(-0.94%)
Jul 19, 2006	21.32	21.47	21.32	21.47	27,133	+0.45(+2.14%)
Jul 18, 2006	21.06	21.06	20.85	21.02	10,606	-0.03(-0.15%)
Jul 17, 2006	21.06	21.09	21.04	21.05	5,426	+0.02(+0.10%)
Jul 14, 2006	21.06	21.06	20.96	21.03	2,219	-0.10(-0.48%)
Jul 13, 2006	21.36	21.36	21.13	21.13	10,606	-0.29(-1.36%)
Jul 12, 2006	21.69	21.69	21.42	21.42	12,333	-0.26(-1.22%)
Jul 11, 2006	21.49	21.69	21.49	21.69	5,673	+0.14(+0.66%)
Jul 10, 2006	21.54	21.54	21.54	21.54	0	+0.00(+0.00%)
Jul 07, 2006	21.69	21.72	21.54	21.54	7,153	-0.21(-0.97%)
Jul 06, 2006	21.73	21.84	21.73	21.75	6,906	+0.01(+0.06%)
Jul 05, 2006	21.72	21.77	21.71	21.74	16,279	-0.19(-0.89%)

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.