Skip to main content

USA ESG Select Ishares MSCI ETF (NY: SUSA )

111.39 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 18,243 +0.83(+3.77%)
Nov 29, 2011 22.13 22.23 22.09 22.15 4,266 +0.15(+0.66%)
Nov 28, 2011 21.96 22.09 21.96 22.00 29,695 +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 21.59 21.47 21.47 8,584 -0.48(-2.19%)
Nov 22, 2011 21.93 22.01 21.90 21.96 16,612 -0.04(-0.20%)
Nov 21, 2011 22.11 22.11 21.76 22.00 33,499 -0.44(-1.95%)
Nov 18, 2011 22.46 22.54 22.37 22.44 31,950 -0.02(-0.11%)
Nov 17, 2011 22.81 22.81 22.32 22.46 8,989 -0.59(-2.57%)
Nov 16, 2011 22.96 23.19 22.96 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 26,247 -0.19(-0.81%)
Nov 11, 2011 23.11 23.30 23.11 23.26 11,092 +0.45(+1.96%)
Nov 10, 2011 22.68 22.94 22.68 22.81 35,156 +0.19(+0.83%)
Nov 09, 2011 22.97 22.97 22.55 22.62 21,753 -0.83(-3.54%)
Nov 08, 2011 23.32 23.45 23.08 23.45 13,166 +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 11,658 -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 22.77 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.