Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.17	24.17	24.02	24.07	76,125	-0.01(-0.05%)
Jan 30, 2012	23.77	24.08	23.77	24.08	85,204	-0.06(-0.24%)
Jan 27, 2012	24.07	24.17	24.04	24.14	7,037	+0.03(+0.13%)
Jan 26, 2012	24.36	24.36	24.05	24.11	11,613	-0.16(-0.64%)
Jan 25, 2012	24.04	24.26	24.04	24.26	12,676	+0.17(+0.69%)
Jan 24, 2012	23.94	24.12	23.94	24.09	5,724	+0.01(+0.03%)
Jan 23, 2012	24.22	24.24	24.02	24.09	6,702	+0.03(+0.14%)
Jan 20, 2012	24.07	24.07	24.00	24.05	21,553	-0.05(-0.19%)
Jan 19, 2012	24.02	24.13	24.00	24.10	17,295	+0.14(+0.58%)
Jan 18, 2012	23.83	23.96	23.81	23.96	12,652	+0.32(+1.34%)
Jan 17, 2012	23.76	23.79	23.64	23.64	10,803	+0.12(+0.52%)
Jan 13, 2012	23.45	23.58	23.45	23.52	15,690	-0.18(-0.76%)
Jan 12, 2012	23.62	23.70	23.54	23.70	11,554	+0.14(+0.61%)
Jan 11, 2012	23.51	23.56	23.45	23.56	5,277	+0.02(+0.08%)
Jan 10, 2012	23.54	23.58	23.50	23.54	8,961	+0.19(+0.82%)
Jan 09, 2012	23.42	23.42	23.24	23.35	32,050	-0.03(-0.11%)
Jan 06, 2012	23.40	23.40	23.34	23.37	3,478	+0.03(+0.14%)
Jan 05, 2012	23.18	23.41	23.16	23.34	17,283	+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.