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 29, 2016	34.03	34.68	34.03	34.67	47,352	+0.81(+2.39%)
Jan 28, 2016	34.00	34.00	33.56	33.86	49,822	+0.15(+0.45%)
Jan 27, 2016	34.00	34.28	33.59	33.71	83,502	-0.30(-0.87%)
Jan 26, 2016	33.75	34.06	33.75	34.01	17,817	+0.40(+1.20%)
Jan 25, 2016	34.00	34.02	33.56	33.60	41,017	-0.53(-1.54%)
Jan 22, 2016	34.01	34.15	33.95	34.13	19,113	+0.51(+1.51%)
Jan 21, 2016	33.62	33.83	33.55	33.62	51,403	+0.09(+0.27%)
Jan 20, 2016	33.36	33.72	32.71	33.53	30,290	-0.38(-1.13%)
Jan 19, 2016	34.21	34.21	33.61	33.91	46,872	+0.07(+0.20%)
Jan 15, 2016	33.74	33.85	33.85	33.85	135,021	-0.68(-1.96%)
Jan 14, 2016	34.16	34.78	33.96	34.52	24,170	+0.49(+1.44%)
Jan 13, 2016	35.01	35.01	34.00	34.03	20,805	-0.82(-2.34%)
Jan 12, 2016	34.93	34.99	34.48	34.85	25,314	+0.25(+0.72%)
Jan 11, 2016	34.85	34.85	34.35	34.60	45,760	-0.07(-0.19%)
Jan 08, 2016	35.20	35.24	34.66	34.66	32,481	-0.46(-1.32%)
Jan 07, 2016	35.28	35.42	35.02	35.13	16,960	-0.65(-1.82%)
Jan 06, 2016	35.76	36.00	35.62	35.78	25,400	-0.58(-1.60%)
Jan 05, 2016	36.29	36.42	36.16	36.36	27,929	+0.17(+0.46%)

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.