Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.03 +0.54 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.95	25.24	24.95	25.24	33,005	+0.29(+1.16%)
Dec 28, 2012	25.01	25.12	24.95	24.95	9,668	-0.15(-0.59%)
Dec 27, 2012	25.25	25.25	24.94	25.10	30,123	-0.17(-0.69%)
Dec 26, 2012	25.24	25.27	25.19	25.27	17,458	-0.09(-0.37%)
Dec 24, 2012	25.38	25.39	25.34	25.37	21,903	-0.09(-0.35%)
Dec 21, 2012	25.39	25.47	25.35	25.46	54,767	-0.16(-0.63%)
Dec 20, 2012	25.53	25.62	25.50	25.62	109,562	+0.09(+0.37%)
Dec 19, 2012	25.65	25.67	25.53	25.53	20,396	-0.11(-0.42%)
Dec 18, 2012	25.35	25.65	25.35	25.63	39,177	+0.32(+1.25%)
Dec 17, 2012	25.22	25.32	25.21	25.32	6,789	+0.26(+1.05%)
Dec 14, 2012	25.09	25.15	25.05	25.05	9,384	-0.07(-0.27%)
Dec 13, 2012	25.23	25.30	25.06	25.12	12,535	-0.11(-0.45%)
Dec 12, 2012	25.37	25.41	25.24	25.24	19,793	-0.03(-0.12%)
Dec 11, 2012	25.28	25.33	25.20	25.27	28,411	+0.14(+0.57%)
Dec 10, 2012	25.12	25.12	25.12	25.12	2,838	+0.04(+0.17%)
Dec 07, 2012	25.16	25.16	25.00	25.08	71,421	+0.05(+0.19%)
Dec 06, 2012	24.92	25.03	24.92	25.03	12,459	+0.08(+0.30%)
Dec 05, 2012	24.91	25.03	24.85	24.96	27,493	+0.05(+0.22%)

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.