Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.54 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	69.56	70.66	69.56	70.06	199,500	+0.53(+0.76%)
Sep 29, 2020	69.67	69.83	69.35	69.53	76,390	-0.12(-0.18%)
Sep 28, 2020	69.47	69.84	69.41	69.65	66,321	+1.03(+1.50%)
Sep 25, 2020	67.46	68.75	67.33	68.62	178,468	+1.13(+1.67%)
Sep 24, 2020	67.02	68.10	66.78	67.49	124,936	+0.15(+0.23%)
Sep 23, 2020	69.07	69.14	67.26	67.34	191,520	-1.71(-2.47%)
Sep 22, 2020	68.79	69.06	68.20	69.05	98,289	+0.58(+0.85%)
Sep 21, 2020	68.21	68.46	67.38	68.46	137,956	-0.80(-1.16%)
Sep 18, 2020	70.24	70.26	68.86	69.27	125,388	-0.71(-1.02%)
Sep 17, 2020	69.40	70.31	69.24	69.98	181,120	-0.52(-0.73%)
Sep 16, 2020	71.07	71.38	70.48	70.50	114,626	-0.31(-0.44%)
Sep 15, 2020	71.02	71.09	70.53	70.80	76,074	+0.56(+0.79%)
Sep 14, 2020	69.92	70.62	69.92	70.25	80,821	+1.07(+1.55%)
Sep 10, 2020		69.18	69.18	69.18	0	-1.20(-1.70%)
Sep 09, 2020	69.94	70.80	69.56	70.37	85,565	+1.49(+2.16%)
Sep 08, 2020	69.84	69.91	68.83	68.88	89,613	-2.01(-2.83%)
Sep 04, 2020	71.83	72.14	69.52	70.89	206,943	-0.86(-1.20%)
Sep 03, 2020	74.00	74.00	71.12	71.75	151,174	-2.75(-3.69%)
Sep 02, 2020	73.79	74.59	73.45	74.50	113,033	+1.25(+1.70%)

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.