USA ESG Select Ishares MSCI ETF (NY: SUSA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	52.25	52.65	52.06	52.61	55,739	+0.44(+0.84%)
Nov 29, 2018	52.25	52.46	52.02	52.17	38,770	-0.17(-0.32%)
Nov 28, 2018	51.64	52.34	51.27	52.34	42,336	+0.95(+1.84%)
Nov 27, 2018	51.11	51.40	51.01	51.40	28,930	+0.07(+0.14%)
Nov 26, 2018	51.22	51.32	50.86	51.32	193,010	+0.72(+1.42%)
Nov 23, 2018	50.36	50.79	50.36	50.60	14,097	+0.01(+0.02%)
Nov 21, 2018		50.59	50.59	50.59	0	+0.10(+0.20%)
Nov 20, 2018	50.64	50.90	50.26	50.49	75,092	-0.67(-1.31%)
Nov 19, 2018	52.08	52.08	51.15	51.16	31,749	-1.02(-1.95%)
Nov 16, 2018	51.76	52.25	51.68	52.18	204,956	+0.26(+0.51%)
Nov 15, 2018	51.04	52.08	50.89	51.92	86,029	+0.64(+1.25%)
Nov 14, 2018	52.12	52.29	51.26	51.28	36,380	-0.39(-0.75%)
Nov 13, 2018	51.98	52.31	51.49	51.66	49,499	+0.07(+0.13%)
Nov 12, 2018	52.48	52.48	51.60	51.60	42,385	-1.01(-1.91%)
Nov 09, 2018	53.18	53.18	52.18	52.60	169,821	-0.43(-0.81%)
Nov 08, 2018	53.12	53.21	52.91	53.03	53,713	-0.11(-0.21%)
Nov 07, 2018	52.63	53.15	52.32	53.14	47,317	+1.23(+2.37%)
Nov 06, 2018	51.91	51.98	51.72	51.91	509,026	+0.20(+0.38%)
Nov 05, 2018	51.37	51.81	51.32	51.71	244,069	+0.33(+0.65%)
Nov 02, 2018	52.13	52.13	51.02	51.38	58,992	-0.34(-0.66%)
Nov 01, 2018	51.17	51.79	51.14	51.72	45,038	+0.59(+1.15%)
Oct 31, 2018	51.40	51.63	51.13	51.13	14,811	+0.43(+0.86%)
Oct 30, 2018	50.02	50.69	49.69	50.69	63,903	+1.03(+2.08%)
Oct 29, 2018	50.60	51.01	49.66	49.66	46,884	-0.54(-1.07%)
Oct 26, 2018	50.10	50.75	49.68	50.20	36,436	-0.50(-0.98%)
Oct 25, 2018	50.04	51.15	50.04	50.69	42,767	+0.84(+1.68%)
Oct 24, 2018	51.11	51.24	49.69	49.86	45,127	-1.36(-2.65%)
Oct 23, 2018	50.72	51.47	50.21	51.21	68,119	-0.35(-0.68%)
Oct 22, 2018	52.17	52.17	51.33	51.57	18,450	-0.22(-0.42%)
Oct 19, 2018	52.01	52.15	51.57	51.78	26,460	+0.06(+0.12%)
Oct 18, 2018	52.29	52.36	51.52	51.72	46,138	-0.84(-1.60%)
Oct 17, 2018	52.78	53.12	52.16	52.56	174,640	-0.20(-0.38%)
Oct 16, 2018	52.30	52.81	51.98	52.76	68,945	+0.81(+1.56%)
Oct 15, 2018	51.97	52.16	51.77	51.95	61,749	-0.03(-0.07%)
Oct 12, 2018	52.26	52.58	51.33	51.99	79,813	+0.58(+1.12%)
Oct 11, 2018	52.24	52.61	51.06	51.41	202,751	-0.99(-1.89%)
Oct 10, 2018	53.95	54.16	52.40	52.40	77,703	-1.81(-3.33%)
Oct 09, 2018	54.38	54.41	54.20	54.21	15,288	-0.33(-0.61%)
Oct 08, 2018	54.43	54.59	54.12	54.54	12,778	-0.07(-0.13%)
Oct 05, 2018	54.97	54.98	54.26	54.61	27,978	-0.16(-0.29%)
Oct 04, 2018	55.15	55.15	54.54	54.77	28,761	-0.66(-1.20%)
Oct 03, 2018	55.44	55.57	55.26	55.44	26,375	+0.20(+0.36%)
Oct 02, 2018	55.37	55.50	55.21	55.24	22,081	-0.20(-0.36%)
Oct 01, 2018	55.44	55.58	55.23	55.44	16,767	+0.41(+0.74%)
Sep 28, 2018	55.07	55.24	54.98	55.03	31,665	-0.01(-0.02%)
Sep 27, 2018	55.13	55.44	55.04	55.04	33,521	+0.06(+0.12%)
Sep 26, 2018	55.37	55.50	54.98	54.98	31,313	-0.21(-0.39%)
Sep 25, 2018	55.34	55.36	55.12	55.19	19,105	-0.13(-0.24%)
Sep 24, 2018	55.55	55.55	55.12	55.33	34,198	-0.23(-0.42%)
Sep 21, 2018	55.71	55.73	55.54	55.56	21,337	+0.06(+0.12%)
Sep 20, 2018	55.12	55.60	55.12	55.50	37,858	+0.61(+1.11%)
Sep 19, 2018	54.73	55.01	54.73	54.88	26,327	+0.13(+0.24%)
Sep 18, 2018	54.75	54.98	54.61	54.75	81,554	+0.07(+0.13%)
Sep 17, 2018	54.87	54.98	54.63	54.68	40,038	-0.34(-0.61%)
Sep 14, 2018	54.81	55.01	54.81	55.01	18,506	+0.18(+0.33%)
Sep 13, 2018	54.72	54.91	54.67	54.83	24,938	+0.32(+0.60%)
Sep 12, 2018	54.49	54.55	54.38	54.51	19,197	+0.11(+0.20%)
Sep 11, 2018	54.32	54.55	54.13	54.40	21,733	+0.06(+0.11%)
Sep 10, 2018	54.32	54.50	54.32	54.34	19,036	+0.21(+0.38%)
Sep 07, 2018	54.02	54.31	53.94	54.14	22,208	-0.22(-0.41%)
Sep 06, 2018	54.41	54.47	54.15	54.36	39,228	-0.04(-0.07%)
Sep 05, 2018	54.30	54.51	54.25	54.40	37,934	+0.00(+0.00%)

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.