Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.54 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2009	19.36	19.44	19.29	19.42	37,072	+0.06(+0.29%)
Nov 27, 2009	19.32	19.41	19.32	19.36	5,072	-0.26(-1.34%)
Nov 25, 2009	19.60	19.65	19.60	19.63	8,627	+0.07(+0.37%)
Nov 24, 2009	19.56	19.56	19.44	19.55	66,273	-0.02(-0.08%)
Nov 23, 2009	19.55	19.65	19.53	19.57	10,346	+0.26(+1.36%)
Nov 20, 2009	19.29	19.31	19.25	19.31	38,424	-0.07(-0.36%)
Nov 19, 2009	19.40	19.40	19.31	19.38	21,747	-0.26(-1.34%)
Nov 18, 2009	19.61	19.64	19.53	19.64	13,883	-0.00(-0.02%)
Nov 17, 2009	19.59	19.64	19.53	19.64	31,132	+0.07(+0.38%)
Nov 16, 2009	19.49	19.64	19.49	19.57	10,378	+0.23(+1.19%)
Nov 13, 2009	19.28	19.40	19.26	19.34	22,281	+0.06(+0.33%)
Nov 12, 2009	19.37	19.49	19.27	19.27	10,553	-0.15(-0.79%)
Nov 11, 2009	19.44	19.53	19.38	19.43	50,709	+0.12(+0.63%)
Nov 10, 2009	19.27	19.37	19.27	19.31	3,196	+0.00(+0.02%)
Nov 09, 2009	19.17	19.30	19.16	19.30	5,245	+0.41(+2.16%)
Nov 06, 2009	18.94	18.94	18.85	18.90	6,969	+0.03(+0.18%)
Nov 05, 2009	18.64	18.86	18.64	18.86	66,812	+0.38(+2.08%)
Nov 04, 2009	18.61	18.69	18.47	18.48	63,883	+0.04(+0.19%)
Nov 03, 2009	18.32	18.45	18.28	18.44	3,258	+0.10(+0.53%)

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.