Indicators

Ishares ESG MSCI USA Leaders ETF (NQ: SUSL )

94.09 +0.84 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	75.52	75.66	74.68	74.95	76,573	-0.03(-0.04%)
Sep 28, 2023	74.35	75.23	74.35	74.98	44,978	+0.48(+0.64%)
Sep 27, 2023	74.70	74.70	73.89	74.50	49,833	+0.05(+0.07%)
Sep 26, 2023	74.99	75.03	74.32	74.45	36,411	-0.98(-1.30%)
Sep 25, 2023	74.99	75.49	75.10	75.44	37,593	+0.11(+0.14%)
Sep 22, 2023	75.72	75.96	75.22	75.33	84,722	-0.21(-0.28%)
Sep 21, 2023	76.24	76.29	75.53	75.53	39,619	-1.26(-1.64%)
Sep 20, 2023	77.83	77.93	76.79	76.79	15,356	-0.85(-1.10%)
Sep 19, 2023	77.38	77.70	77.24	77.64	22,418	-0.16(-0.20%)
Sep 18, 2023	77.67	78.08	77.67	77.80	22,410	-0.15(-0.19%)
Sep 15, 2023	78.76	78.76	77.91	77.95	16,890	-1.12(-1.41%)
Sep 14, 2023	78.80	79.15	78.66	79.07	13,011	+0.65(+0.83%)
Sep 13, 2023	78.15	78.57	78.15	78.41	13,716	+0.08(+0.10%)
Sep 12, 2023	78.56	78.75	78.27	78.34	21,272	-0.54(-0.69%)
Sep 11, 2023	78.64	78.90	78.52	78.88	96,233	+0.58(+0.75%)
Sep 08, 2023	78.35	78.50	78.09	78.30	44,755	+0.18(+0.23%)
Sep 07, 2023	77.83	78.24	77.76	78.12	40,624	-0.12(-0.15%)
Sep 06, 2023	78.55	78.55	77.90	78.24	20,753	-0.42(-0.53%)
Sep 05, 2023	78.84	78.84	78.62	78.65	19,300	-0.24(-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.