Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

108.35 +0.32 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.43 22.51 22.38 22.49 71,280 +0.15(+0.69%)
Mar 28, 2008 22.67 22.67 22.33 22.33 17,511 -0.24(-1.08%)
Mar 27, 2008 22.76 22.81 22.57 22.57 20,718 -0.22(-0.98%)
Mar 26, 2008 22.83 22.87 22.71 22.80 34,776 -0.17(-0.76%)
Mar 25, 2008 22.83 23.00 22.83 22.97 26,884 -0.03(-0.12%)
Mar 24, 2008 22.92 23.12 22.92 23.00 18,744 +0.35(+1.56%)
Mar 21, 2008 22.38 22.65 22.38 22.65 1,479 +0.00(+0.00%)
Mar 20, 2008 22.38 22.65 22.38 22.65 1,479 +0.33(+1.50%)
Mar 19, 2008 22.85 22.85 22.30 22.31 37,736 -0.36(-1.58%)
Mar 18, 2008 22.29 22.67 22.27 22.67 69,060 +0.75(+3.42%)
Mar 17, 2008 21.68 22.03 21.68 21.92 27,624 -0.17(-0.75%)
Mar 14, 2008 22.64 22.64 21.87 22.09 45,875 -0.38(-1.70%)
Mar 13, 2008 22.00 22.51 21.94 22.47 55,001 +0.14(+0.64%)
Mar 12, 2008 22.63 22.72 22.33 22.33 3,206 -0.09(-0.38%)
Mar 11, 2008 22.12 22.44 21.93 22.41 18,744 +0.69(+3.17%)
Mar 10, 2008 21.98 22.02 21.72 21.72 79,999 -0.24(-1.11%)
Mar 07, 2008 22.03 22.26 21.83 21.97 15,713 -0.30(-1.36%)
Mar 06, 2008 22.47 22.47 22.27 22.27 19,546 -0.30(-1.34%)
Mar 05, 2008 22.60 22.73 22.40 22.57 58,208 +0.13(+0.58%)
Mar 04, 2008 22.37 22.45 22.19 22.44 52,535 -0.07(-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.