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, 2023	84.68	85.91	84.62	85.90	88,530	+1.39(+1.65%)
Jan 30, 2023	84.84	85.43	84.48	84.51	149,705	-1.01(-1.18%)
Jan 27, 2023	85.02	85.95	84.90	85.52	115,408	+0.25(+0.30%)
Jan 26, 2023	85.01	85.29	84.27	85.26	210,450	+0.89(+1.06%)
Jan 25, 2023	83.59	84.41	83.03	84.37	298,505	-0.21(-0.24%)
Jan 24, 2023	84.49	84.71	84.12	84.57	117,777	-0.22(-0.25%)
Jan 23, 2023	83.85	85.18	83.69	84.79	158,822	+0.96(+1.15%)
Jan 20, 2023	82.62	83.83	82.21	83.83	133,376	+1.61(+1.96%)
Jan 19, 2023	82.50	82.72	81.96	82.22	153,631	-0.80(-0.97%)
Jan 18, 2023	84.66	84.94	83.00	83.03	123,920	-1.36(-1.61%)
Jan 17, 2023	84.53	84.94	84.24	84.39	194,763	-0.15(-0.17%)
Jan 13, 2023	83.48	84.62	83.44	84.53	92,445	+0.31(+0.37%)
Jan 12, 2023	84.09	84.44	83.22	84.22	130,940	+0.28(+0.34%)
Jan 11, 2023	83.16	83.94	83.08	83.94	170,607	+1.12(+1.35%)
Jan 10, 2023	81.99	82.84	81.97	82.82	512,022	+0.66(+0.80%)
Jan 09, 2023	82.35	83.35	82.15	82.16	503,707	+0.25(+0.30%)
Jan 06, 2023	80.77	82.16	80.08	81.92	100,739	+1.88(+2.35%)
Jan 05, 2023	80.75	80.75	79.88	80.03	93,541	-1.05(-1.29%)
Jan 04, 2023	80.83	81.50	80.44	81.08	234,305	+0.73(+0.90%)

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.