USA ESG Select Ishares MSCI ETF (NY: SUSA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	53.79	53.94	53.71	53.77	73,414	-0.16(-0.30%)
Feb 27, 2019	53.76	53.99	53.60	53.94	83,903	+0.13(+0.25%)
Feb 26, 2019	53.85	53.99	53.77	53.80	74,746	-0.05(-0.09%)
Feb 25, 2019	54.08	54.14	53.84	53.85	94,457	+0.11(+0.20%)
Feb 22, 2019	53.63	53.77	53.57	53.74	39,072	+0.32(+0.60%)
Feb 21, 2019	53.46	53.55	53.23	53.42	56,516	-0.08(-0.16%)
Feb 20, 2019	53.51	53.61	53.31	53.50	71,042	+0.08(+0.16%)
Feb 19, 2019	53.25	53.56	53.23	53.42	55,923	+0.17(+0.33%)
Feb 15, 2019	53.14	53.26	53.09	53.25	37,129	+0.47(+0.88%)
Feb 14, 2019	52.72	52.97	52.57	52.78	162,823	-0.15(-0.28%)
Feb 13, 2019	52.96	53.06	52.85	52.93	59,143	+0.17(+0.33%)
Feb 12, 2019	52.37	52.78	52.36	52.76	49,785	+0.71(+1.37%)
Feb 11, 2019	52.07	52.14	51.92	52.05	48,618	+0.19(+0.37%)
Feb 08, 2019	51.59	51.86	51.46	51.86	89,801	+0.01(+0.03%)
Feb 07, 2019	51.90	52.18	51.59	51.84	94,164	-0.48(-0.91%)
Feb 06, 2019	52.37	52.41	52.23	52.32	64,436	-0.02(-0.04%)
Feb 05, 2019	52.19	52.41	52.11	52.34	60,872	+0.28(+0.53%)
Feb 04, 2019	51.59	52.07	51.55	52.07	138,065	+0.42(+0.81%)
Feb 01, 2019	51.50	51.80	51.42	51.65	93,255	+0.09(+0.18%)
Jan 31, 2019	51.02	51.63	50.97	51.56	77,371	+0.50(+0.97%)
Jan 30, 2019	50.76	51.28	50.45	51.06	48,462	+0.76(+1.50%)
Jan 29, 2019	50.43	50.60	50.26	50.31	201,211	-0.10(-0.20%)
Jan 28, 2019	50.52	50.52	50.17	50.41	154,326	-0.44(-0.87%)
Jan 25, 2019	50.70	50.91	50.62	50.85	47,922	+0.57(+1.13%)
Jan 24, 2019	50.29	50.35	50.16	50.28	55,741	-0.01(-0.02%)
Jan 23, 2019	50.31	50.60	49.76	50.29	127,887	+0.09(+0.18%)
Jan 22, 2019	50.46	50.66	49.83	50.20	130,805	-0.69(-1.35%)
Jan 18, 2019	50.46	50.98	50.38	50.89	98,867	+0.75(+1.50%)
Jan 17, 2019	49.46	50.32	49.46	50.14	166,918	+0.38(+0.77%)
Jan 16, 2019	49.83	49.92	49.72	49.75	51,221	+0.10(+0.21%)
Jan 15, 2019	49.09	49.67	49.09	49.65	86,563	+0.51(+1.04%)
Jan 14, 2019	49.10	49.27	49.06	49.14	137,758	-0.29(-0.59%)
Jan 11, 2019	49.08	49.47	49.08	49.43	80,734	+0.03(+0.07%)
Jan 10, 2019	49.03	49.45	48.88	49.40	152,479	+0.20(+0.41%)
Jan 09, 2019	49.32	49.41	49.12	49.20	59,003	+0.17(+0.35%)
Jan 08, 2019	48.84	49.09	48.43	49.03	131,161	+0.50(+1.04%)
Jan 07, 2019	48.11	48.80	47.95	48.52	90,658	+0.52(+1.08%)
Jan 04, 2019	47.15	48.13	47.10	48.00	151,108	+1.60(+3.45%)
Jan 03, 2019	47.43	47.43	46.40	46.40	53,997	-1.24(-2.61%)
Jan 02, 2019	47.18	47.79	47.10	47.64	119,697	-0.14(-0.29%)
Dec 31, 2018	47.70	47.84	47.32	47.78	165,787	+0.41(+0.86%)
Dec 28, 2018	47.79	48.06	47.11	47.37	332,869	-0.10(-0.20%)
Dec 27, 2018	46.56	47.47	45.81	47.47	184,231	+0.38(+0.82%)
Dec 26, 2018	45.17	47.08	44.83	47.08	316,062	+2.18(+4.85%)
Dec 24, 2018	45.95	45.95	44.90	44.91	84,620	-1.37(-2.96%)
Dec 21, 2018	47.09	47.81	46.08	46.28	669,409	-0.73(-1.56%)
Dec 20, 2018	47.71	47.77	46.67	47.01	247,267	-0.91(-1.89%)
Dec 19, 2018	48.77	49.27	47.50	47.91	130,235	-0.66(-1.35%)
Dec 18, 2018	48.95	49.16	48.24	48.57	227,791	+0.09(+0.19%)
Dec 17, 2018	49.64	49.71	48.26	48.48	211,886	-1.26(-2.53%)
Dec 14, 2018	50.08	50.38	49.62	49.74	51,401	-0.84(-1.66%)
Dec 13, 2018	51.08	51.08	50.36	50.57	98,990	+0.03(+0.05%)
Dec 12, 2018	50.92	51.29	50.55	50.55	105,315	+0.20(+0.40%)
Dec 11, 2018	51.04	51.08	50.04	50.35	81,425	-0.03(-0.06%)
Dec 10, 2018	50.35	50.47	49.45	50.38	109,236	+0.06(+0.13%)
Dec 07, 2018	51.24	51.62	50.11	50.31	178,063	-1.20(-2.32%)
Dec 06, 2018	50.99	51.51	50.25	51.51	96,733	-0.06(-0.13%)
Dec 04, 2018	53.23	53.23	51.58	51.58	72,656	-1.73(-3.24%)

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.