USA ESG Select Ishares MSCI ETF (NY: SUSA )

83.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:03 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 160.14 160.31 158.49 159.87 63,117 -0.58(-0.36%)
Nov 27, 2020 160.58 160.66 160.00 160.45 55,500 +0.61(+0.38%)
Nov 25, 2020 160.32 160.32 159.55 159.84 49,000 -0.13(-0.08%)
Nov 24, 2020 159.17 160.30 158.44 159.97 45,913 +2.08(+1.32%)
Nov 23, 2020 157.77 158.33 156.67 157.89 83,672 +1.10(+0.70%)
Nov 20, 2020 157.78 157.78 156.76 156.79 49,300 -1.01(-0.64%)
Nov 19, 2020 156.77 157.82 156.20 157.80 43,677 +1.01(+0.64%)
Nov 18, 2020 158.51 158.81 156.79 156.79 79,656 -1.58(-1.00%)
Nov 17, 2020 157.98 158.80 157.23 158.37 70,736 -0.50(-0.31%)
Nov 16, 2020 158.60 158.87 157.52 158.87 47,608 +1.71(+1.09%)
Nov 13, 2020 155.92 157.38 155.68 157.16 56,100 +2.22(+1.43%)
Nov 12, 2020 156.11 156.26 154.00 154.94 90,761 -1.29(-0.83%)
Nov 11, 2020 155.65 156.53 155.50 156.23 92,188 +1.21(+0.78%)
Nov 10, 2020 155.52 155.65 154.00 155.02 98,509 -0.63(-0.40%)
Nov 09, 2020 160.34 160.67 155.63 155.65 86,416 +0.90(+0.58%)
Nov 06, 2020 154.93 155.35 153.99 154.75 75,100 -0.03(-0.02%)
Nov 05, 2020 154.28 155.32 153.95 154.78 103,940 +3.24(+2.14%)
Nov 04, 2020 151.49 153.39 150.05 151.54 106,238 +2.39(+1.60%)
Nov 03, 2020 147.92 149.89 147.73 149.15 40,892 +2.52(+1.72%)
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.