USA ESG Select Ishares MSCI ETF (NY: SUSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.73	34.80	34.70	34.80	6,507	+0.05(+0.15%)
May 29, 2014	34.64	34.75	34.64	34.75	11,074	+0.12(+0.33%)
May 28, 2014	34.60	34.67	34.60	34.63	32,891	+0.03(+0.09%)
May 27, 2014	34.48	34.64	34.48	34.60	74,493	+0.19(+0.55%)
May 23, 2014	34.31	34.41	34.41	34.41	9,474	+0.10(+0.29%)
May 22, 2014	34.30	34.37	34.20	34.31	11,644	+0.09(+0.27%)
May 21, 2014	34.20	34.23	34.12	34.22	8,416	+0.28(+0.82%)
May 20, 2014	34.13	34.13	33.86	33.95	13,521	-0.21(-0.63%)
May 19, 2014	33.93	34.17	33.93	34.16	10,672	+0.12(+0.35%)
May 16, 2014	33.99	34.04	33.80	34.04	8,270	+0.16(+0.46%)
May 15, 2014	33.81	33.92	33.72	33.89	10,470	-0.21(-0.63%)
May 14, 2014	34.24	34.24	34.09	34.10	11,968	-0.18(-0.52%)
May 13, 2014	34.33	34.34	34.25	34.28	10,826	+0.06(+0.18%)
May 12, 2014	34.21	34.25	34.21	34.22	5,795	+0.28(+0.83%)
May 09, 2014	33.82	33.95	33.82	33.94	17,325	+0.09(+0.26%)
May 08, 2014	33.88	34.12	33.85	33.85	16,363	-0.03(-0.09%)
May 07, 2014	33.59	33.88	33.58	33.88	9,354	+0.19(+0.57%)
May 06, 2014	33.99	33.99	33.69	33.69	14,827	-0.28(-0.82%)
May 05, 2014	33.82	33.98	33.68	33.97	10,845	+0.07(+0.22%)
May 02, 2014	34.09	34.12	33.90	33.90	6,946	-0.10(-0.30%)

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.