USA ESG Select Ishares MSCI ETF (NY: SUSA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.73	18.73	18.52	18.59	42,756	-0.05(-0.29%)
Sep 29, 2009	18.74	18.77	18.59	18.65	21,735	-0.07(-0.38%)
Sep 28, 2009	18.47	18.75	18.47	18.72	8,388	+0.32(+1.71%)
Sep 25, 2009	18.40	18.51	18.34	18.40	24,781	-0.09(-0.51%)
Sep 24, 2009	18.73	18.73	18.39	18.49	18,244	-0.19(-0.99%)
Sep 23, 2009	18.81	18.93	18.68	18.68	55,633	-0.12(-0.65%)
Sep 22, 2009	18.74	18.83	18.74	18.80	3,016	+0.04(+0.24%)
Sep 21, 2009	18.69	18.78	18.66	18.76	10,380	-0.07(-0.39%)
Sep 18, 2009	18.87	18.89	18.79	18.83	17,587	+0.05(+0.25%)
Sep 17, 2009	18.79	18.90	18.76	18.78	16,672	-0.05(-0.24%)
Sep 16, 2009	18.59	18.83	18.59	18.83	16,543	+0.25(+1.36%)
Sep 15, 2009	18.53	18.59	18.43	18.58	14,017	+0.08(+0.43%)
Sep 14, 2009	18.27	18.50	18.27	18.50	5,433	+0.13(+0.72%)
Sep 11, 2009	18.45	18.45	18.35	18.37	8,580	+0.08(+0.42%)
Sep 10, 2009	18.18	18.29	18.18	18.29	1,349	+0.09(+0.52%)
Sep 09, 2009	18.16	18.23	18.10	18.19	7,503	+0.15(+0.83%)
Sep 08, 2009	17.99	18.05	17.97	18.04	8,734	+0.19(+1.09%)
Sep 04, 2009	17.68	17.87	17.68	17.85	5,878	+0.18(+1.03%)
Sep 03, 2009	17.60	17.67	17.52	17.67	65,289	+0.06(+0.34%)
Sep 02, 2009	17.63	17.63	17.56	17.61	7,243	-0.02(-0.14%)

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.