Skip to main content

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

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.