Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.39 -0.15 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.84	21.88	21.76	21.85	30,904	-0.06(-0.26%)
Jan 30, 2006	21.88	21.95	21.88	21.91	11,125	+0.01(+0.06%)
Jan 27, 2006	21.93	21.93	21.90	21.90	13,350	+0.14(+0.63%)
Jan 26, 2006	21.74	21.79	21.72	21.76	104,828	+0.17(+0.81%)
Jan 25, 2006	21.61	21.61	21.59	21.59	13,845	-0.04(-0.17%)
Jan 24, 2006	21.70	21.71	21.62	21.62	4,203	-0.01(-0.06%)
Jan 23, 2006	21.66	21.70	21.61	21.64	37,827	+0.01(+0.04%)
Jan 20, 2006	21.83	21.83	21.62	21.63	11,867	-0.40(-1.80%)
Jan 19, 2006	21.98	22.06	21.97	22.02	2,719	+0.13(+0.57%)
Jan 18, 2006	21.82	21.90	21.82	21.90	2,719	-0.09(-0.39%)
Jan 17, 2006	22.03	22.04	21.96	21.98	140,183	-0.13(-0.59%)
Jan 13, 2006	22.16	22.16	22.11	22.11	2,719	-0.01(-0.04%)
Jan 12, 2006	22.22	22.25	22.12	22.12	20,767	-0.11(-0.51%)
Jan 11, 2006	22.25	22.25	22.23	22.23	1,483	+0.03(+0.15%)
Jan 10, 2006	22.25	22.25	22.18	22.20	3,461	-0.08(-0.38%)
Jan 09, 2006	22.27	22.30	22.24	22.29	5,191	+0.11(+0.47%)
Jan 06, 2006	22.15	22.21	22.15	22.18	4,203	+0.19(+0.86%)
Jan 05, 2006	21.98	22.03	21.97	21.99	53,650	+0.04(+0.20%)
Jan 04, 2006	21.91	21.95	21.91	21.95	54,145	+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.