Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.38 +1.04 (+0.94%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	84.86	86.06	84.66	85.94	109,354	+1.15(+1.35%)
Jul 28, 2022	83.68	84.91	83.05	84.79	241,212	+1.31(+1.57%)
Jul 27, 2022	82.10	83.76	81.92	83.48	141,006	+2.15(+2.64%)
Jul 26, 2022	81.89	81.97	81.17	81.34	158,158	-0.89(-1.09%)
Jul 25, 2022	82.43	82.43	81.73	82.23	165,174	-0.01(-0.01%)
Jul 22, 2022	83.15	83.49	81.78	82.24	124,884	-0.80(-0.96%)
Jul 21, 2022	81.95	83.04	81.57	83.04	106,785	+1.05(+1.28%)
Jul 20, 2022	81.41	82.21	81.21	81.99	132,020	+0.57(+0.70%)
Jul 19, 2022	79.96	81.48	79.85	81.41	133,739	+2.34(+2.96%)
Jul 18, 2022	80.36	80.57	78.85	79.07	202,188	-0.70(-0.88%)
Jul 15, 2022	79.27	79.77	78.80	79.77	154,708	+1.39(+1.77%)
Jul 14, 2022	77.64	78.53	76.99	78.38	183,592	-0.31(-0.40%)
Jul 13, 2022	78.00	79.26	77.80	78.69	213,463	-0.44(-0.55%)
Jul 12, 2022	79.83	80.34	78.74	79.13	115,045	-0.74(-0.92%)
Jul 11, 2022	80.32	80.43	79.77	79.87	172,516	-0.86(-1.07%)
Jul 08, 2022	80.56	81.16	80.12	80.73	298,136	-0.18(-0.23%)
Jul 07, 2022	80.07	81.02	79.90	80.92	135,179	+1.25(+1.57%)
Jul 06, 2022	79.41	80.10	78.94	79.66	183,321	+0.32(+0.40%)
Jul 05, 2022	78.15	79.34	77.38	79.34	117,616	+0.24(+0.31%)

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.