Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.35 +0.96 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.42	19.52	19.27	19.42	14,440	-0.11(-0.58%)
May 27, 2010	19.33	19.53	19.32	19.53	15,310	+0.59(+3.13%)
May 26, 2010	19.20	19.35	18.94	18.94	50,150	-0.10(-0.54%)
May 25, 2010	18.59	19.05	18.56	19.04	24,826	-0.02(-0.12%)
May 24, 2010	19.17	19.33	19.06	19.07	26,835	-0.23(-1.18%)
May 21, 2010	18.75	19.32	18.60	19.29	31,763	+0.24(+1.26%)
May 20, 2010	19.38	19.44	19.05	19.05	32,431	-0.73(-3.69%)
May 19, 2010	19.78	19.92	19.61	19.78	51,558	-0.11(-0.53%)
May 18, 2010	20.32	20.32	19.84	19.89	29,857	-0.26(-1.31%)
May 17, 2010	20.18	20.23	19.79	20.15	54,940	+0.02(+0.10%)
May 14, 2010	20.13	20.37	19.97	20.13	24,121	-0.47(-2.30%)
May 13, 2010	20.69	20.76	20.52	20.61	25,284	-0.18(-0.86%)
May 12, 2010	20.55	20.79	20.55	20.79	9,658	+0.29(+1.41%)
May 11, 2010	20.63	20.67	20.49	20.50	11,938	-0.04(-0.22%)
May 10, 2010	20.51	20.54	20.40	20.54	18,471	+0.88(+4.50%)
May 07, 2010	19.90	20.01	19.40	19.66	50,000	-0.32(-1.60%)
May 06, 2010	20.66	20.66	0.0568	19.98	79,786	-0.63(-3.05%)
May 05, 2010	20.64	20.73	20.56	20.61	17,618	-0.15(-0.70%)
May 04, 2010	20.90	20.90	20.66	20.75	10,496	-0.49(-2.30%)

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.