Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.48 +0.28 (+0.25%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.67	19.69	19.65	19.69	2,557	+0.12(+0.62%)
Feb 25, 2010	19.36	19.57	19.36	19.57	5,090	-0.07(-0.38%)
Feb 24, 2010	19.58	19.66	19.55	19.64	5,961	+0.13(+0.67%)
Feb 23, 2010	19.70	19.70	19.46	19.51	12,517	-0.22(-1.13%)
Feb 22, 2010	19.83	19.83	19.70	19.74	22,096	-0.01(-0.06%)
Feb 19, 2010	19.66	19.80	19.64	19.75	20,792	+0.01(+0.06%)
Feb 18, 2010	19.64	19.75	19.59	19.74	19,679	+0.14(+0.70%)
Feb 17, 2010	19.62	19.62	19.56	19.60	21,430	+0.10(+0.50%)
Feb 16, 2010	19.29	19.51	19.29	19.50	7,823	+0.35(+1.84%)
Feb 12, 2010	19.02	19.15	19.15	19.15	18,005	-0.06(-0.30%)
Feb 11, 2010	19.00	19.21	18.93	19.21	20,732	+0.20(+1.07%)
Feb 10, 2010	19.05	19.08	18.87	19.00	9,012	-0.06(-0.32%)
Feb 09, 2010	19.03	19.16	18.92	19.06	50,253	+0.22(+1.18%)
Feb 08, 2010	18.95	19.05	18.84	18.84	10,474	-0.09(-0.47%)
Feb 05, 2010	18.93	18.96	18.61	18.93	61,767	-0.02(-0.11%)
Feb 04, 2010	19.33	19.34	18.94	18.95	23,174	-0.59(-3.00%)
Feb 03, 2010	19.57	19.62	19.49	19.54	43,658	-0.11(-0.55%)
Feb 02, 2010	19.38	19.66	19.38	19.64	18,740	+0.25(+1.27%)

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.