Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.09 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	24.58	24.66	24.58	24.66	2,219	-0.09(-0.38%)
Dec 28, 2007	24.77	24.77	24.65	24.75	51,301	+0.02(+0.10%)
Dec 27, 2007	25.03	25.03	24.73	24.73	49,082	-0.44(-1.76%)
Dec 26, 2007	25.09	25.19	25.06	25.17	32,557	-0.01(-0.05%)
Dec 24, 2007	25.00	25.18	25.00	25.18	40,203	+0.22(+0.89%)
Dec 21, 2007	24.86	24.97	24.86	24.96	8,385	+0.30(+1.23%)
Dec 20, 2007	24.63	24.65	24.48	24.65	82,625	+0.13(+0.51%)
Dec 19, 2007	24.49	24.59	24.49	24.53	11,098	-0.00(-0.02%)
Dec 18, 2007	24.52	24.62	24.42	24.53	5,426	+0.16(+0.65%)
Dec 17, 2007	24.63	24.63	24.38	24.38	11,838	-0.29(-1.18%)
Dec 14, 2007	24.89	24.93	24.67	24.67	22,691	-0.32(-1.27%)
Dec 13, 2007	24.83	25.02	24.78	24.98	21,951	-0.07(-0.29%)
Dec 12, 2007	25.32	25.32	24.96	25.06	7,645	+0.19(+0.78%)
Dec 11, 2007	25.47	25.51	24.83	24.86	28,610	-0.67(-2.64%)
Dec 10, 2007	25.44	25.53	25.44	25.53	14,058	+0.23(+0.91%)
Dec 07, 2007	25.34	25.45	25.30	25.30	13,072	-0.14(-0.54%)
Dec 06, 2007	25.08	25.44	25.08	25.44	12,085	+0.45(+1.80%)
Dec 05, 2007	24.91	25.03	24.91	24.99	15,785	+0.34(+1.37%)
Dec 04, 2007	24.67	24.73	24.65	24.65	13,072	-0.21(-0.83%)

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.