Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.34 +0.08 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.03	24.19	24.03	24.17	8,158	+0.17(+0.69%)
Jan 30, 2007	23.96	24.02	23.95	24.01	5,933	+0.11(+0.47%)
Jan 29, 2007	23.91	23.96	23.85	23.89	69,467	+0.02(+0.10%)
Jan 26, 2007	23.95	23.95	23.77	23.87	27,193	-0.01(-0.03%)
Jan 25, 2007	24.14	24.14	23.86	23.88	29,666	-0.23(-0.94%)
Jan 24, 2007	24.04	24.10	23.98	24.10	22,991	+0.19(+0.81%)
Jan 23, 2007	23.93	23.97	23.87	23.91	22,002	+0.03(+0.14%)
Jan 22, 2007	23.97	23.99	23.84	23.88	52,904	-0.07(-0.29%)
Jan 19, 2007	23.95	24.00	23.92	23.95	21,507	-0.02(-0.10%)
Jan 18, 2007	24.05	24.09	23.93	23.97	10,630	-0.12(-0.49%)
Jan 17, 2007	24.07	24.16	24.07	24.09	5,933	-0.02(-0.07%)
Jan 16, 2007	24.12	24.15	24.06	24.10	49,937	+0.01(+0.05%)
Jan 12, 2007	24.01	24.10	23.97	24.09	19,282	+0.11(+0.45%)
Jan 11, 2007	24.06	24.06	23.97	23.98	9,147	+0.13(+0.56%)
Jan 10, 2007	23.73	23.87	23.73	23.85	7,416	+0.03(+0.14%)
Jan 09, 2007	23.91	23.91	23.75	23.82	11,866	-0.02(-0.07%)
Jan 08, 2007	23.80	23.87	23.71	23.83	15,574	+0.06(+0.24%)
Jan 05, 2007	23.79	23.80	23.73	23.78	7,663	-0.13(-0.56%)
Jan 04, 2007	23.83	23.99	23.81	23.91	23,980	+0.10(+0.42%)

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.