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 (%)
May 29, 2015	38.57	38.57	38.28	38.35	24,867	-0.22(-0.57%)
May 28, 2015	38.56	38.57	38.42	38.56	9,420	-0.09(-0.23%)
May 27, 2015	38.44	38.66	38.44	38.65	10,912	+0.42(+1.10%)
May 26, 2015	38.64	38.64	38.13	38.23	13,646	-0.41(-1.05%)
May 22, 2015	38.67	38.64	38.64	38.64	10,725	-0.02(-0.06%)
May 21, 2015	38.71	38.73	38.65	38.66	13,644	-0.04(-0.09%)
May 20, 2015	38.62	38.77	38.57	38.70	26,287	+0.14(+0.35%)
May 19, 2015	38.68	38.68	38.56	38.56	10,981	-0.04(-0.11%)
May 18, 2015	38.43	38.64	38.43	38.60	22,800	+0.13(+0.35%)
May 15, 2015	38.53	38.53	38.39	38.47	14,370	+0.01(+0.03%)
May 14, 2015	38.19	38.46	38.19	38.46	11,515	+0.42(+1.12%)
May 13, 2015	38.18	38.18	38.03	38.03	10,458	-0.01(-0.01%)
May 12, 2015	38.07	38.14	37.79	38.04	11,812	-0.15(-0.39%)
May 11, 2015	38.36	38.36	38.16	38.19	6,576	-0.12(-0.31%)
May 08, 2015	38.18	38.43	38.18	38.31	30,945	+0.35(+0.94%)
May 07, 2015	37.83	37.99	37.82	37.95	18,829	+0.13(+0.34%)
May 06, 2015	38.14	38.17	37.62	37.82	24,632	-0.14(-0.38%)
May 05, 2015	38.43	38.43	37.95	37.97	18,902	-0.49(-1.26%)
May 04, 2015	38.44	38.59	38.40	38.46	35,764	+0.14(+0.38%)

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.