Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.47 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	57.94	58.25	57.93	58.12	30,441	+0.33(+0.57%)
Sep 27, 2019	58.14	58.21	57.49	57.79	36,793	-0.20(-0.34%)
Sep 26, 2019	58.07	58.09	57.75	57.99	46,424	-0.02(-0.03%)
Sep 25, 2019	57.66	58.11	57.33	58.00	66,677	+0.50(+0.87%)
Sep 24, 2019	58.44	58.44	57.37	57.50	163,639	-0.56(-0.96%)
Sep 23, 2019	58.00	58.19	57.86	58.06	72,935	+0.06(+0.10%)
Sep 20, 2019	58.44	58.51	58.00	58.00	89,133	-0.33(-0.57%)
Sep 19, 2019	58.47	58.56	58.24	58.33	56,032	+0.04(+0.07%)
Sep 18, 2019	58.27	58.29	57.79	58.29	41,505	-0.01(-0.02%)
Sep 17, 2019	58.17	58.33	58.11	58.31	2,456,106	+0.02(+0.03%)
Sep 16, 2019	58.33	58.33	58.16	58.29	35,719	-0.18(-0.30%)
Sep 13, 2019	58.46	58.64	58.45	58.47	48,948	-0.01(-0.02%)
Sep 12, 2019	58.51	58.68	58.29	58.48	91,087	+0.29(+0.50%)
Sep 11, 2019	57.79	58.19	57.79	58.19	28,246	+0.48(+0.83%)
Sep 10, 2019	57.66	57.71	57.32	57.71	45,201	-0.06(-0.10%)
Sep 09, 2019	57.95	57.95	57.58	57.76	46,888	+0.05(+0.08%)
Sep 06, 2019	57.78	57.83	57.64	57.72	44,246	+0.10(+0.18%)
Sep 05, 2019	57.27	57.79	57.15	57.61	74,395	+0.76(+1.34%)
Sep 04, 2019	56.74	56.85	56.55	56.85	69,876	+0.64(+1.14%)

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.