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, 2012	24.12	24.12	23.96	24.01	76,302	-0.01(-0.05%)
Jan 30, 2012	23.71	24.02	23.71	24.02	85,402	-0.06(-0.24%)
Jan 27, 2012	24.02	24.11	23.99	24.08	7,054	+0.03(+0.13%)
Jan 26, 2012	24.30	24.30	23.99	24.05	11,640	-0.16(-0.64%)
Jan 25, 2012	23.98	24.21	23.98	24.20	12,705	+0.17(+0.69%)
Jan 24, 2012	23.89	24.06	23.89	24.04	5,737	+0.01(+0.03%)
Jan 23, 2012	24.17	24.18	23.97	24.03	6,718	+0.03(+0.14%)
Jan 20, 2012	24.01	24.01	23.95	24.00	21,603	-0.05(-0.19%)
Jan 19, 2012	23.96	24.07	23.94	24.04	17,335	+0.14(+0.58%)
Jan 18, 2012	23.77	23.91	23.76	23.91	12,681	+0.32(+1.34%)
Jan 17, 2012	23.71	23.74	23.59	23.59	10,828	+0.12(+0.52%)
Jan 13, 2012	23.40	23.53	23.40	23.47	15,726	-0.18(-0.76%)
Jan 12, 2012	23.57	23.65	23.48	23.65	11,580	+0.14(+0.61%)
Jan 11, 2012	23.46	23.51	23.40	23.50	5,289	+0.02(+0.08%)
Jan 10, 2012	23.49	23.53	23.45	23.48	8,981	+0.19(+0.82%)
Jan 09, 2012	23.37	23.37	23.19	23.29	32,124	-0.03(-0.11%)
Jan 06, 2012	23.35	23.35	23.28	23.32	3,486	+0.03(+0.14%)
Jan 05, 2012	23.13	23.36	23.11	23.28	17,323	+0.01(+0.05%)

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.