USA ESG Select Ishares MSCI ETF (NY: SUSA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.64	36.70	36.25	36.25	25,105	-0.57(-1.55%)
Jan 29, 2015	36.58	36.83	36.32	36.82	25,038	+0.35(+0.96%)
Jan 28, 2015	37.11	37.17	36.47	36.47	24,802	-0.51(-1.38%)
Jan 27, 2015	37.14	37.16	36.77	36.98	20,335	-0.40(-1.07%)
Jan 26, 2015	37.28	37.47	37.28	37.39	5,065	+0.01(+0.03%)
Jan 23, 2015	37.56	37.58	37.37	37.37	16,229	-0.23(-0.60%)
Jan 22, 2015	37.24	37.62	36.97	37.60	26,392	+0.61(+1.64%)
Jan 21, 2015	36.88	37.15	36.72	36.99	28,954	+0.12(+0.33%)
Jan 20, 2015	36.85	36.91	36.55	36.87	20,597	+0.11(+0.31%)
Jan 16, 2015	36.33	36.76	36.26	36.76	10,325	+0.42(+1.15%)
Jan 15, 2015	36.70	36.81	36.34	36.34	12,233	-0.30(-0.81%)
Jan 14, 2015	36.42	36.66	36.31	36.64	15,484	-0.20(-0.54%)
Jan 13, 2015	37.22	37.49	36.66	36.84	51,581	-0.10(-0.27%)
Jan 12, 2015	37.12	37.12	36.84	36.94	10,747	-0.43(-1.14%)
Jan 09, 2015	37.69	37.69	37.19	37.36	42,424	-0.14(-0.38%)
Jan 08, 2015	37.08	37.62	37.08	37.51	39,729	+0.58(+1.58%)
Jan 07, 2015	36.82	36.96	36.56	36.92	18,837	+0.40(+1.10%)
Jan 06, 2015	36.96	37.01	36.34	36.52	18,915	-0.35(-0.95%)
Jan 05, 2015	37.39	37.39	36.78	36.87	30,945	-0.66(-1.75%)
Jan 02, 2015	37.60	37.75	37.30	37.53	75,060	-0.01(-0.02%)
Dec 31, 2014	38.12	37.54	37.54	37.54	18,122	-0.46(-1.20%)
Dec 30, 2014	38.04	38.14	37.95	37.99	107,446	-0.23(-0.61%)
Dec 29, 2014	38.11	38.23	38.11	38.23	7,707	+0.08(+0.21%)
Dec 26, 2014	38.18	38.22	38.14	38.15	5,296	+0.03(+0.09%)
Dec 24, 2014	38.16	38.11	38.11	38.11	8,946	+0.06(+0.16%)
Dec 23, 2014	38.11	38.15	38.04	38.05	16,081	+0.14(+0.36%)
Dec 22, 2014	38.22	38.22	37.76	37.92	31,964	+0.06(+0.16%)
Dec 19, 2014	37.84	37.94	37.62	37.86	63,641	+0.41(+1.10%)
Dec 18, 2014	37.26	37.45	37.14	37.45	24,157	+0.82(+2.25%)
Dec 17, 2014	36.12	36.69	36.03	36.62	38,318	+0.59(+1.63%)
Dec 16, 2014	36.05	36.59	36.00	36.03	40,966	-0.12(-0.32%)
Dec 15, 2014	36.62	36.70	36.15	36.15	14,755	-0.33(-0.89%)
Dec 12, 2014	36.81	36.89	36.48	36.48	18,537	-0.51(-1.39%)
Dec 11, 2014	37.26	37.37	36.99	36.99	9,957	+0.06(+0.16%)
Dec 10, 2014	37.35	37.35	36.87	36.93	95,619	-0.52(-1.40%)
Dec 09, 2014	37.10	37.47	37.00	37.45	17,529	+0.06(+0.15%)
Dec 08, 2014	37.73	37.75	37.33	37.40	18,692	-0.40(-1.05%)
Dec 05, 2014	37.85	37.85	37.69	37.79	9,621	+0.06(+0.15%)
Dec 04, 2014	37.76	37.82	37.65	37.74	19,877	-0.05(-0.14%)
Dec 03, 2014	37.68	37.79	37.64	37.79	64,978	+0.17(+0.46%)
Dec 02, 2014	37.42	37.68	37.40	37.62	50,449	+0.20(+0.53%)
Dec 01, 2014	37.52	37.52	37.38	37.42	41,046	-0.33(-0.86%)
Nov 28, 2014	37.74	37.82	37.69	37.74	23,050	+0.04(+0.10%)
Nov 26, 2014	37.74	37.70	37.70	37.70	14,504	+0.02(+0.04%)
Nov 25, 2014	37.81	37.81	37.62	37.69	10,919	+0.10(+0.26%)
Nov 24, 2014	37.55	37.62	37.55	37.59	12,614	+0.12(+0.31%)
Nov 21, 2014	37.69	37.69	37.41	37.47	14,874	+0.18(+0.48%)
Nov 20, 2014	37.14	37.33	37.03	37.29	51,625	+0.10(+0.26%)
Nov 19, 2014	37.28	37.28	37.08	37.20	125,362	-0.12(-0.31%)
Nov 18, 2014	37.17	37.32	37.17	37.32	5,230	+0.25(+0.68%)
Nov 17, 2014	37.01	37.12	36.94	37.06	24,420	+0.04(+0.10%)
Nov 14, 2014	37.08	37.11	37.00	37.03	19,870	-0.04(-0.12%)
Nov 13, 2014	37.17	37.17	36.95	37.07	8,571	-0.01(-0.02%)
Nov 12, 2014	36.92	37.08	36.92	37.08	18,395	+0.06(+0.17%)
Nov 11, 2014	37.16	37.16	37.02	37.02	4,079	-0.03(-0.09%)
Nov 10, 2014	37.02	37.06	36.99	37.05	10,818	+0.12(+0.33%)
Nov 07, 2014	36.99	36.99	36.90	36.93	3,856	+0.04(+0.10%)
Nov 06, 2014	36.61	36.89	36.61	36.89	18,072	+0.33(+0.90%)
Nov 05, 2014	36.61	36.61	36.50	36.56	20,531	+0.20(+0.55%)
Nov 04, 2014	36.40	36.40	36.27	36.36	10,525	-0.07(-0.18%)

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.