Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.54 +0.16 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.86	22.92	22.76	22.91	17,209	+0.14(+0.63%)
Jan 28, 2011	23.25	23.28	22.75	22.76	9,769	-0.39(-1.67%)
Jan 27, 2011	23.16	23.19	23.08	23.15	7,418	-0.01(-0.06%)
Jan 26, 2011	23.13	23.21	23.09	23.17	6,479	+0.21(+0.91%)
Jan 25, 2011	23.01	23.03	22.93	22.96	3,907	-0.11(-0.47%)
Jan 24, 2011	22.94	23.09	22.94	23.06	15,730	+0.09(+0.41%)
Jan 21, 2011	23.11	23.11	22.97	22.97	151,614	-0.01(-0.02%)
Jan 20, 2011	22.89	23.00	22.85	22.98	28,402	+0.00(+0.01%)
Jan 19, 2011	23.18	23.18	22.95	22.97	11,416	-0.25(-1.06%)
Jan 18, 2011	23.17	23.22	23.14	23.22	12,708	+0.13(+0.55%)
Jan 14, 2011	23.00	23.09	22.99	23.09	4,017	+0.11(+0.46%)
Jan 13, 2011	23.01	23.07	22.95	22.99	45,415	-0.02(-0.07%)
Jan 12, 2011	22.99	23.04	22.97	23.00	10,041	+0.17(+0.76%)
Jan 11, 2011	22.79	22.85	22.77	22.83	7,435	+0.05(+0.20%)
Jan 10, 2011	22.66	22.78	22.66	22.78	10,579	+0.04(+0.16%)
Jan 07, 2011	22.82	22.82	22.64	22.75	10,095	+0.01(+0.03%)
Jan 06, 2011	22.87	22.87	22.74	22.74	7,309	-0.08(-0.35%)
Jan 05, 2011	22.69	22.84	22.69	22.82	8,788	+0.08(+0.37%)
Jan 04, 2011	22.85	22.85	22.64	22.74	7,776	-0.08(-0.36%)

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.