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 (%)
Jul 29, 2011	23.28	23.55	23.15	23.45	20,738	-0.13(-0.57%)
Jul 28, 2011	23.79	23.79	23.58	23.58	4,803	+0.10(+0.40%)
Jul 27, 2011	23.89	23.90	23.49	23.49	7,606	-0.54(-2.26%)
Jul 26, 2011	24.14	24.14	24.02	24.03	7,553	-0.16(-0.66%)
Jul 25, 2011	24.10	24.26	24.02	24.19	100,750	-0.08(-0.32%)
Jul 22, 2011	24.27	24.29	24.26	24.27	13,658	-0.03(-0.12%)
Jul 21, 2011	24.12	24.30	24.12	24.30	12,664	+0.30(+1.24%)
Jul 20, 2011	24.09	24.09	23.97	24.00	5,775	-0.04(-0.18%)
Jul 19, 2011	23.77	24.06	23.77	24.04	6,963	+0.44(+1.85%)
Jul 18, 2011	23.79	23.79	23.54	23.61	9,730	-0.11(-0.45%)
Jul 15, 2011	23.81	23.82	23.69	23.71	7,660	+0.05(+0.23%)
Jul 14, 2011	23.89	23.94	23.61	23.66	15,359	-0.35(-1.48%)
Jul 13, 2011	23.83	24.08	23.83	24.02	6,699	+0.21(+0.90%)
Jul 12, 2011	23.79	23.97	23.79	23.80	10,790	-0.05(-0.23%)
Jul 11, 2011	23.92	23.92	23.83	23.86	5,060	-0.36(-1.50%)
Jul 08, 2011	24.25	24.28	24.19	24.22	1,939	-0.29(-1.18%)
Jul 07, 2011	24.39	24.51	24.39	24.51	22,344	+0.29(+1.21%)
Jul 06, 2011	24.17	24.25	24.11	24.22	12,860	-0.01(-0.06%)
Jul 05, 2011	24.19	24.26	24.12	24.23	39,471	+0.02(+0.10%)

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.