Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.20 +0.11 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	28.99	29.14	28.96	28.97	26,617	-0.15(-0.53%)
Jun 27, 2013	29.06	29.19	29.06	29.12	60,798	+0.23(+0.79%)
Jun 26, 2013	28.79	28.94	28.79	28.90	9,008	+0.25(+0.89%)
Jun 25, 2013	28.45	28.70	28.44	28.64	34,898	+0.28(+0.99%)
Jun 24, 2013	28.44	28.56	28.32	28.36	95,065	-0.31(-1.07%)
Jun 21, 2013	28.72	28.76	28.55	28.67	30,295	+0.02(+0.07%)
Jun 20, 2013	29.10	29.10	28.65	28.65	12,533	-0.72(-2.44%)
Jun 19, 2013	29.75	29.75	29.36	29.36	8,403	-0.40(-1.35%)
Jun 18, 2013	29.62	29.82	29.62	29.77	11,928	+0.22(+0.74%)
Jun 17, 2013	29.51	29.67	29.46	29.55	12,052	+0.23(+0.78%)
Jun 14, 2013	29.36	29.39	29.25	29.32	9,221	-0.15(-0.51%)
Jun 13, 2013	29.01	29.53	29.01	29.47	7,233	+0.40(+1.38%)
Jun 12, 2013	29.46	29.46	29.05	29.07	7,828	-0.13(-0.45%)
Jun 11, 2013	29.30	29.41	29.19	29.20	29,739	-0.30(-1.03%)
Jun 10, 2013	29.65	29.65	29.48	29.50	44,788	+0.00(+0.00%)
Jun 07, 2013	29.33	29.50	29.33	29.50	16,278	+0.38(+1.29%)
Jun 06, 2013	28.95	29.12	28.85	29.12	12,247	+0.19(+0.66%)
Jun 05, 2013	29.26	29.32	28.93	28.93	27,747	-0.50(-1.70%)
Jun 04, 2013	29.57	29.62	29.32	29.43	11,604	-0.07(-0.23%)

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.