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 (%)
Sep 27, 2013	30.72	30.72	30.54	30.59	13,818	-0.12(-0.39%)
Sep 26, 2013	30.66	30.71	30.64	30.71	17,462	+0.08(+0.25%)
Sep 25, 2013	30.72	30.72	30.63	30.63	16,783	-0.18(-0.57%)
Sep 24, 2013	30.70	30.84	30.64	30.81	8,147	+0.09(+0.29%)
Sep 23, 2013	30.69	30.74	30.62	30.72	11,593	-0.09(-0.31%)
Sep 20, 2013	31.10	31.10	30.78	30.82	7,571	-0.26(-0.82%)
Sep 19, 2013	31.10	31.11	31.04	31.07	4,028	+0.02(+0.06%)
Sep 18, 2013	30.62	31.08	30.55	31.05	23,668	+0.47(+1.55%)
Sep 17, 2013	30.54	30.58	30.53	30.58	15,923	+0.13(+0.42%)
Sep 16, 2013	30.28	30.60	30.45	30.45	30,840	+0.18(+0.58%)
Sep 13, 2013	30.27	30.28	30.27	30.28	5,658	+0.03(+0.09%)
Sep 12, 2013	30.38	30.38	30.25	30.25	7,669	-0.07(-0.23%)
Sep 11, 2013	30.19	30.35	30.19	30.32	2,375	+0.06(+0.20%)
Sep 10, 2013	30.24	30.26	30.18	30.26	16,269	+0.18(+0.61%)
Sep 09, 2013	29.84	30.08	29.84	30.08	14,503	+0.20(+0.67%)
Sep 06, 2013	29.81	29.89	29.60	29.88	20,870	+0.15(+0.50%)
Sep 05, 2013	29.75	29.76	29.73	29.73	6,240	-0.03(-0.10%)
Sep 04, 2013	29.63	29.76	29.63	29.76	17,098	+0.38(+1.28%)

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.