Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.34	23.60	23.20	23.50	20,692	-0.13(-0.57%)
Jul 28, 2011	23.84	23.84	23.64	23.64	4,792	+0.10(+0.40%)
Jul 27, 2011	23.95	23.95	23.54	23.54	7,590	-0.55(-2.26%)
Jul 26, 2011	24.20	24.20	24.07	24.09	7,536	-0.16(-0.66%)
Jul 25, 2011	24.16	24.32	24.07	24.24	100,526	-0.08(-0.32%)
Jul 22, 2011	24.33	24.34	24.31	24.32	13,628	-0.03(-0.12%)
Jul 21, 2011	24.18	24.35	24.18	24.35	12,636	+0.30(+1.24%)
Jul 20, 2011	24.15	24.15	24.02	24.05	5,763	-0.04(-0.18%)
Jul 19, 2011	23.82	24.12	23.82	24.10	6,948	+0.44(+1.85%)
Jul 18, 2011	23.85	23.85	23.59	23.66	9,708	-0.11(-0.45%)
Jul 15, 2011	23.86	23.88	23.74	23.77	7,643	+0.05(+0.23%)
Jul 14, 2011	23.94	24.00	23.66	23.71	15,324	-0.36(-1.48%)
Jul 13, 2011	23.89	24.13	23.89	24.07	6,685	+0.21(+0.90%)
Jul 12, 2011	23.84	24.02	23.84	23.85	10,765	-0.05(-0.23%)
Jul 11, 2011	23.97	23.97	23.88	23.91	5,048	-0.36(-1.50%)
Jul 08, 2011	24.31	24.33	24.24	24.27	1,935	-0.29(-1.18%)
Jul 07, 2011	24.45	24.56	24.45	24.56	22,294	+0.29(+1.21%)
Jul 06, 2011	24.23	24.30	24.16	24.27	12,831	-0.01(-0.06%)
Jul 05, 2011	24.24	24.31	24.17	24.29	39,383	+0.02(+0.10%)

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.