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 (%)
Dec 31, 2018	47.81	47.95	47.43	47.89	165,403	+0.41(+0.86%)
Dec 28, 2018	47.90	48.17	47.22	47.48	332,098	-0.10(-0.20%)
Dec 27, 2018	46.66	47.58	45.92	47.58	183,804	+0.39(+0.82%)
Dec 26, 2018	45.27	47.19	44.94	47.19	315,330	+2.18(+4.85%)
Dec 24, 2018	46.06	46.06	45.00	45.01	84,424	-1.37(-2.96%)
Dec 21, 2018	47.20	47.92	46.19	46.39	667,859	-0.73(-1.56%)
Dec 20, 2018	47.82	47.88	46.78	47.12	246,694	-0.91(-1.89%)
Dec 19, 2018	48.89	49.39	47.61	48.03	129,934	-0.66(-1.35%)
Dec 18, 2018	49.06	49.28	48.35	48.68	227,263	+0.09(+0.19%)
Dec 17, 2018	49.76	49.82	48.38	48.59	211,395	-1.26(-2.53%)
Dec 14, 2018	50.19	50.49	49.73	49.85	51,282	-0.84(-1.65%)
Dec 13, 2018	51.20	51.20	50.47	50.69	98,761	+0.03(+0.05%)
Dec 12, 2018	51.03	51.41	50.66	50.66	105,071	+0.20(+0.40%)
Dec 11, 2018	51.16	51.20	50.15	50.46	81,236	-0.03(-0.06%)
Dec 10, 2018	50.47	50.59	49.57	50.49	108,983	+0.06(+0.13%)
Dec 07, 2018	51.36	51.74	50.23	50.43	177,650	-1.20(-2.32%)
Dec 06, 2018	51.11	51.63	50.36	51.63	96,509	-0.06(-0.13%)
Dec 04, 2018	53.35	53.35	51.70	51.70	72,488	-1.73(-3.24%)

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.