Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

109.25 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.84	22.84	22.76	22.76	17,759	-0.06(-0.28%)
Sep 28, 2006	22.80	22.82	22.70	22.82	8,879	+0.09(+0.37%)
Sep 27, 2006	22.78	22.82	22.72	22.74	8,139	+0.01(+0.05%)
Sep 26, 2006	22.50	22.74	22.50	22.72	8,879	+0.08(+0.36%)
Sep 25, 2006	22.53	22.67	22.46	22.64	11,099	+0.20(+0.88%)
Sep 22, 2006	22.52	22.52	22.39	22.44	7,153	-0.06(-0.29%)
Sep 21, 2006	22.61	22.61	22.46	22.51	2,959	-0.10(-0.43%)
Sep 20, 2006	22.57	22.63	22.56	22.61	19,733	+0.21(+0.92%)
Sep 19, 2006	22.42	22.42	22.30	22.40	10,359	-0.05(-0.22%)
Sep 18, 2006	22.52	22.52	22.45	22.45	739	-0.05(-0.22%)
Sep 15, 2006	22.44	22.54	22.44	22.50	6,413	+0.15(+0.67%)
Sep 14, 2006	22.32	22.37	22.32	22.35	8,879	-0.02(-0.11%)
Sep 13, 2006	22.36	22.38	22.35	22.37	3,453	+0.04(+0.16%)
Sep 12, 2006	22.11	22.35	22.11	22.33	65,859	+0.28(+1.29%)
Sep 11, 2006	22.03	22.05	22.03	22.05	4,439	-0.01(-0.06%)
Sep 08, 2006	22.03	22.09	22.03	22.06	6,906	+0.12(+0.54%)
Sep 07, 2006	22.09	22.09	21.94	21.94	2,713	-0.19(-0.88%)
Sep 06, 2006	22.16	22.22	22.11	22.14	7,646	-0.20(-0.89%)
Sep 05, 2006	22.22	22.34	22.22	22.34	13,319	+0.04(+0.16%)

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.