Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.25 +1.01 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	56.86	57.06	56.74	57.02	80,155	+0.41(+0.72%)
Jun 27, 2019	56.41	56.65	56.41	56.61	89,924	+0.25(+0.44%)
Jun 26, 2019	56.65	56.65	56.36	56.36	60,225	-0.10(-0.17%)
Jun 25, 2019	57.05	57.05	56.40	56.46	126,783	-0.55(-0.96%)
Jun 24, 2019	57.20	57.20	56.99	57.01	365,846	-0.07(-0.13%)
Jun 21, 2019	57.12	57.29	56.97	57.08	74,384	-0.09(-0.16%)
Jun 20, 2019	57.23	57.23	56.71	57.17	61,972	+0.57(+1.01%)
Jun 19, 2019	56.40	56.66	56.30	56.60	202,467	+0.27(+0.48%)
Jun 18, 2019	56.10	56.61	56.09	56.33	80,359	+0.63(+1.13%)
Jun 17, 2019	55.92	55.98	55.70	55.70	61,602	-0.15(-0.27%)
Jun 14, 2019	55.97	55.97	55.70	55.85	272,987	-0.15(-0.27%)
Jun 13, 2019	55.96	56.06	55.77	56.01	85,051	+0.31(+0.55%)
Jun 12, 2019	55.77	55.83	55.64	55.70	51,962	-0.05(-0.09%)
Jun 11, 2019	56.13	56.22	55.63	55.75	73,723	-0.07(-0.12%)
Jun 10, 2019	55.89	56.07	55.75	55.82	139,721	+0.27(+0.49%)
Jun 07, 2019	55.09	55.76	55.09	55.54	91,425	+0.62(+1.13%)
Jun 06, 2019	54.68	55.06	54.52	54.92	103,838	+0.38(+0.69%)
Jun 05, 2019	54.41	54.55	54.07	54.54	120,953	+0.48(+0.90%)
Jun 04, 2019	53.46	54.06	53.31	54.06	76,243	+1.18(+2.24%)

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.