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, 2020	61.53	62.00	60.97	61.87	121,891	+0.23(+0.37%)
May 28, 2020	61.82	62.35	61.64	61.65	76,110	-0.00(-0.01%)
May 27, 2020	61.08	61.65	60.52	61.65	118,147	+1.08(+1.78%)
May 26, 2020	61.14	61.14	60.55	60.57	85,547	+0.79(+1.32%)
May 22, 2020	59.67	59.78	59.40	59.78	57,149	+0.14(+0.23%)
May 21, 2020	60.00	60.07	59.42	59.64	108,928	-0.45(-0.74%)
May 20, 2020	59.95	60.28	59.81	60.09	90,585	+0.84(+1.42%)
May 19, 2020	59.90	59.98	59.25	59.25	90,287	-0.63(-1.05%)
May 18, 2020	59.30	60.16	59.30	59.88	102,863	+1.77(+3.04%)
May 15, 2020	57.20	58.14	57.20	58.11	164,489	+0.46(+0.79%)
May 14, 2020	56.72	57.68	56.09	57.65	113,381	+0.40(+0.70%)
May 13, 2020	58.09	58.21	56.85	57.25	61,759	-0.99(-1.69%)
May 12, 2020	59.61	59.73	58.18	58.24	120,849	-1.20(-2.03%)
May 11, 2020	58.88	59.70	58.80	59.44	80,975	+0.11(+0.19%)
May 08, 2020	59.02	59.38	58.83	59.33	182,836	+1.00(+1.71%)
May 07, 2020	58.08	58.67	58.08	58.34	348,186	+0.91(+1.59%)
May 06, 2020	58.03	58.20	57.42	57.42	58,041	-0.40(-0.70%)
May 05, 2020	57.94	58.42	57.72	57.83	65,947	+0.46(+0.79%)
May 04, 2020	56.81	57.37	56.46	57.37	172,037	+0.36(+0.62%)

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.