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 (%)
May 29, 2009	16.06	16.13	15.96	16.13	51,630	+0.15(+0.94%)
May 28, 2009	15.87	16.00	15.71	15.98	21,794	+0.24(+1.52%)
May 27, 2009	15.99	16.08	15.74	15.74	23,593	-0.23(-1.42%)
May 26, 2009	15.48	16.02	15.48	15.97	15,489	+0.36(+2.33%)
May 22, 2009	15.70	15.71	15.60	15.60	7,474	+0.03(+0.18%)
May 21, 2009	15.61	15.61	15.47	15.58	12,747	-0.26(-1.66%)
May 20, 2009	16.18	16.22	15.84	15.84	11,224	-0.08(-0.53%)
May 19, 2009	15.90	16.03	15.87	15.92	138,965	-0.02(-0.10%)
May 18, 2009	15.70	15.94	15.68	15.94	14,700	+0.46(+2.98%)
May 15, 2009	15.64	15.66	15.41	15.48	17,286	-0.18(-1.16%)
May 14, 2009	15.63	15.73	15.62	15.66	12,436	+0.19(+1.23%)
May 13, 2009	15.69	15.73	15.47	15.47	63,567	-0.47(-2.92%)
May 12, 2009	15.88	16.02	15.75	15.94	146,911	-0.02(-0.10%)
May 11, 2009	16.08	16.09	15.94	15.95	45,135	-0.33(-2.01%)
May 08, 2009	16.39	16.39	16.00	16.28	78,441	+0.35(+2.21%)
May 07, 2009	16.33	16.33	15.84	15.93	33,881	-0.20(-1.23%)
May 06, 2009	16.15	16.18	15.97	16.13	568,390	+0.25(+1.55%)
May 05, 2009	15.89	15.97	15.80	15.88	48,629	-0.08(-0.51%)
May 04, 2009	15.58	15.96	15.54	15.96	21,054	+0.56(+3.62%)

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.