Indicators

Ishares ESG MSCI USA Leaders ETF (NQ: SUSL )

94.64 +0.26 (+0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.25	76.60		76.58	38,348	+1.34(+1.78%)
Jan 28, 2022	73.58	75.26	72.94	75.24	57,573	+1.69(+2.30%)
Jan 27, 2022	74.84	75.27	73.27	73.55	725,489	-0.58(-0.78%)
Jan 26, 2022	75.31	75.68	73.38	74.13	30,896	+0.10(+0.13%)
Jan 25, 2022	74.13	74.85	73.31	74.03	41,753	-1.11(-1.48%)
Jan 24, 2022	73.66	75.14	71.80	75.14	1,104,337	+0.33(+0.44%)
Jan 21, 2022	75.97	76.46	74.82	74.82	290,772	-1.36(-1.78%)
Jan 20, 2022	77.39	78.05	76.05	76.17	977,649	-0.74(-0.96%)
Jan 19, 2022	77.90	78.31	76.91	76.91	19,905	-0.67(-0.86%)
Jan 18, 2022	77.97	78.06	77.41	77.58	16,840	-1.34(-1.69%)
Jan 14, 2022				78.91	0	+0.12(+0.15%)
Jan 13, 2022	80.44	80.47	78.76	78.80	8,835	-1.42(-1.77%)
Jan 12, 2022	80.46	80.46	80.05	80.22	23,889	+0.40(+0.50%)
Jan 11, 2022	79.28	79.82	78.63	79.82	13,696	+0.48(+0.61%)
Jan 10, 2022	78.72	79.34	77.79	79.34	24,782	-0.06(-0.07%)
Jan 07, 2022	79.79	79.93	79.16	79.40	26,725	-0.52(-0.65%)
Jan 06, 2022	79.88	80.24	79.48	79.92	12,777	-0.02(-0.02%)
Jan 05, 2022	81.64	81.64	79.94	79.94	171,781	-1.81(-2.22%)
Jan 04, 2022	82.22	82.32	81.47	81.75	1,565,671	-0.29(-0.35%)

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.