Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

112.77 +0.42 (+0.37%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.74 22.98 22.74 22.98 18,241 +0.83(+3.77%)
Nov 29, 2011 22.14 22.23 22.10 22.15 4,266 +0.15(+0.66%)
Nov 28, 2011 21.96 22.09 21.96 22.00 29,692 +0.50(+2.34%)
Nov 25, 2011 21.50 21.50 21.50 21.50 481 +0.02(+0.12%)
Nov 23, 2011 21.50 21.60 21.48 21.48 8,583 -0.48(-2.19%)
Nov 22, 2011 21.93 22.01 21.90 21.96 16,610 -0.04(-0.20%)
Nov 21, 2011 22.12 22.12 21.76 22.00 33,496 -0.44(-1.95%)
Nov 18, 2011 22.46 22.54 22.38 22.44 31,947 -0.02(-0.11%)
Nov 17, 2011 22.81 22.81 22.32 22.46 8,988 -0.59(-2.57%)
Nov 16, 2011 22.97 23.19 22.97 23.06 6,991 -0.17(-0.73%)
Nov 15, 2011 23.07 23.23 23.02 23.23 2,862 +0.15(+0.67%)
Nov 14, 2011 23.02 23.10 23.02 23.07 26,245 -0.19(-0.81%)
Nov 11, 2011 23.11 23.30 23.11 23.26 11,091 +0.45(+1.96%)
Nov 10, 2011 22.68 22.94 22.68 22.81 35,153 +0.19(+0.83%)
Nov 09, 2011 22.97 22.97 22.55 22.63 21,752 -0.83(-3.54%)
Nov 08, 2011 23.32 23.46 23.08 23.46 13,165 +0.29(+1.27%)
Nov 07, 2011 23.07 23.16 22.87 23.16 9,487 +0.12(+0.54%)
Nov 04, 2011 22.95 23.11 22.91 23.04 11,657 -0.07(-0.31%)
Nov 03, 2011 22.94 23.11 22.81 23.11 4,541 +0.46(+2.05%)
Nov 02, 2011 22.67 22.78 22.64 22.64 3,924 +0.10(+0.43%)
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.