USA ESG Select Ishares MSCI ETF (NY: SUSA )

119.72 +0.32 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.97 21.06 20.89 21.03 34,235 +0.06(+0.29%)
Nov 27, 2009 20.92 21.02 20.92 20.97 4,684 -0.28(-1.34%)
Nov 25, 2009 21.23 21.28 21.23 21.25 7,967 +0.08(+0.37%)
Nov 24, 2009 21.18 21.18 21.05 21.17 61,202 -0.02(-0.08%)
Nov 23, 2009 21.17 21.28 21.14 21.19 9,554 +0.28(+1.36%)
Nov 20, 2009 20.89 20.91 20.85 20.91 35,484 -0.07(-0.35%)
Nov 19, 2009 21.01 21.01 20.91 20.98 20,083 -0.28(-1.34%)
Nov 18, 2009 21.24 21.27 21.15 21.27 12,821 -0.00(-0.02%)
Nov 17, 2009 21.21 21.27 21.15 21.27 28,749 +0.08(+0.38%)
Nov 16, 2009 21.11 21.27 21.11 21.19 9,584 +0.25(+1.19%)
Nov 13, 2009 20.88 21.00 20.86 20.94 20,576 +0.07(+0.33%)
Nov 12, 2009 20.97 21.10 20.87 20.87 9,746 -0.17(-0.79%)
Nov 11, 2009 21.05 21.15 20.99 21.04 46,828 +0.13(+0.63%)
Nov 10, 2009 20.87 20.98 20.87 20.91 2,951 +0.00(+0.02%)
Nov 09, 2009 20.76 20.90 20.75 20.90 4,844 +0.44(+2.16%)
Nov 06, 2009 20.51 20.51 20.41 20.46 6,435 +0.04(+0.18%)
Nov 05, 2009 20.19 20.42 20.18 20.42 61,700 +0.42(+2.08%)
Nov 04, 2009 20.15 20.24 20.00 20.01 58,994 +0.04(+0.19%)
Nov 03, 2009 19.83 19.98 19.80 19.97 3,008 +0.11(+0.53%)
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.