Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares ESG MSCI USA Leaders ETF (NQ: SUSL )

94.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 50.90 50.96 50.80 50.80 854 -0.20(-0.40%)
Nov 27, 2019 50.87 51.01 50.85 51.00 84,307 +0.09(+0.18%)
Nov 26, 2019 50.81 50.91 50.78 50.91 25,209 +0.26(+0.51%)
Nov 25, 2019 50.29 50.65 50.29 50.65 71,379 +0.39(+0.77%)
Nov 22, 2019 50.38 50.38 50.12 50.27 47,656 +0.10(+0.20%)
Nov 21, 2019 50.16 50.19 50.12 50.17 4,254 -0.06(-0.13%)
Nov 20, 2019 50.35 50.40 50.02 50.23 29,405 -0.16(-0.32%)
Nov 19, 2019 50.32 50.43 50.26 50.39 82,022 +0.05(+0.10%)
Nov 18, 2019 50.49 50.49 50.26 50.34 7,102 +0.10(+0.20%)
Nov 15, 2019 50.24 50.25 50.24 50.24 2,457 +0.29(+0.58%)
Nov 14, 2019 49.93 49.95 49.89 49.95 5,505 +0.05(+0.09%)
Nov 13, 2019 49.60 49.90 49.60 49.90 19,787 +0.12(+0.24%)
Nov 12, 2019 49.86 49.96 49.72 49.78 5,991 +0.10(+0.21%)
Nov 11, 2019 49.64 49.68 49.64 49.68 3,768 +0.01(+0.02%)
Nov 08, 2019 49.65 49.67 49.64 49.67 3,312 -0.06(-0.11%)
Nov 07, 2019 49.79 49.79 49.71 49.72 9,972 +0.29(+0.59%)
Nov 06, 2019 49.43 49.43 49.41 49.43 3,989 -0.01(-0.02%)
Nov 05, 2019 49.56 49.56 49.44 49.44 815 -0.10(-0.21%)
Nov 04, 2019 49.76 49.76 49.54 49.54 2,895 +0.19(+0.38%)
Nov 01, 2019 49.37 49.39 49.34 49.36 3,526 +0.50(+1.02%)
Oct 31, 2019 48.86 48.86 48.86 48.86 903 -0.20(-0.41%)
Oct 30, 2019 49.00 49.08 48.99 49.06 1,691 +0.01(+0.02%)
Oct 29, 2019 49.06 49.18 49.03 49.05 6,234 +0.01(+0.02%)
Oct 28, 2019 49.10 49.10 49.04 49.04 1,979 +0.22(+0.46%)
Oct 25, 2019 48.82 48.82 48.82 48.82 106 +0.29(+0.60%)
Oct 24, 2019 48.75 48.75 48.40 48.52 5,723 +0.29(+0.60%)
Oct 23, 2019 48.24 48.31 48.23 48.23 1,697 -0.08(-0.17%)
Oct 22, 2019 48.49 48.52 48.32 48.32 1,001 -0.04(-0.08%)
Oct 21, 2019 48.50 48.50 48.31 48.36 1,037 +0.10(+0.20%)
Oct 18, 2019 48.31 48.31 48.26 48.26 747 -0.13(-0.28%)
Oct 17, 2019 48.34 48.43 48.34 48.39 4,295 +0.14(+0.29%)
Oct 16, 2019 48.25 48.25 48.25 48.25 927 +0.26(+0.55%)
Oct 15, 2019 47.99 47.99 47.99 161 +0.00(+0.00%)
Oct 14, 2019 48.00 48.00 47.99 47.99 492 -0.31(-0.64%)
Oct 11, 2019 48.15 48.32 48.15 48.30 1,175 +0.80(+1.67%)
Oct 10, 2019 47.49 47.50 47.49 47.50 572 +0.38(+0.81%)
Oct 09, 2019 47.12 47.12 47.12 302 +0.00(+0.00%)
Oct 08, 2019 47.00 47.12 46.93 47.12 1,563 -0.42(-0.89%)
Oct 07, 2019 47.61 47.71 47.51 47.54 170,781 +0.22(+0.47%)
Oct 04, 2019 47.32 47.32 47.32 47.32 106 +0.31(+0.66%)
Oct 03, 2019 46.31 47.01 46.31 47.01 1,132 +0.52(+1.11%)
Oct 02, 2019 46.77 46.80 46.49 46.49 118,386 -1.17(-2.45%)
Oct 01, 2019 48.31 48.31 47.53 47.66 232,535 -0.51(-1.06%)
Sep 30, 2019 48.10 48.27 48.10 48.17 4,142 +0.18(+0.37%)
Sep 27, 2019 48.25 48.25 47.99 47.99 213 -0.19(-0.39%)
Sep 26, 2019 48.35 48.35 48.10 48.18 727 -0.06(-0.12%)
Sep 25, 2019 47.95 48.23 47.89 48.23 2,589 +0.28(+0.59%)
Sep 24, 2019 48.14 48.20 47.86 47.95 1,267 -0.18(-0.37%)
Sep 23, 2019 48.13 48.13 48.13 27 +0.00(+0.00%)
Sep 20, 2019 48.13 48.13 48.13 48.13 107 -0.34(-0.71%)
Sep 19, 2019 48.58 48.58 48.48 48.48 1,169 +0.22(+0.45%)
Sep 18, 2019 48.28 48.29 48.26 48.26 1,447 +0.03(+0.06%)
Sep 17, 2019 48.23 48.23 48.23 1 +0.00(+0.00%)
Sep 16, 2019 48.23 48.23 48.23 48.23 315 -0.31(-0.64%)
Sep 13, 2019 48.54 48.54 48.54 48.54 214 +0.43(+0.89%)
Sep 12, 2019 48.11 48.11 48.11 2 +0.00(+0.00%)
Sep 11, 2019 48.10 48.11 48.10 48.11 1,818 +0.24(+0.51%)
Sep 10, 2019 47.62 47.87 47.62 47.87 343 -0.16(-0.33%)
Sep 09, 2019 48.00 48.03 47.84 48.03 8,128 -0.09(-0.19%)
Sep 06, 2019 48.08 48.08 48.12 114,298 +0.04(+0.08%)
Sep 05, 2019 48.13 48.13 48.08 48.08 1,254 +0.67(+1.42%)
Sep 04, 2019 47.26 47.45 47.26 47.41 126,894 +0.41(+0.87%)
Sep 03, 2019 46.91 47.03 46.91 47.00 1,001 -0.28(-0.59%)
Aug 30, 2019 47.28 47.28 47.28 47.28 321 -0.05(-0.12%)
Aug 29, 2019 47.18 47.33 47.18 47.33 617 +0.60(+1.28%)
Aug 28, 2019 46.73 46.73 46.73 46.73 843 +0.02(+0.04%)
Aug 27, 2019 46.72 46.72 46.72 46.72 202 +0.38(+0.82%)
Aug 26, 2019 46.61 46.61 46.18 46.34 2,180 -0.86(-1.83%)
Aug 23, 2019 47.20 47.20 47.20 47.20 107 +0.08(+0.18%)
Aug 22, 2019 47.23 47.24 47.12 47.12 1,532 -0.05(-0.10%)
Aug 21, 2019 47.18 47.18 47.16 47.16 319 +0.09(+0.20%)
Aug 20, 2019 46.92 47.12 46.92 47.07 4,263 -0.17(-0.36%)
Aug 19, 2019 47.16 47.24 47.05 47.24 3,126 +0.68(+1.46%)
Aug 16, 2019 46.66 46.66 46.56 46.56 4,293 +0.63(+1.38%)
Aug 15, 2019 45.94 45.94 45.92 45.92 308 -0.27(-0.58%)
Aug 14, 2019 46.19 46.19 46.19 46.19 344 -0.86(-1.83%)
Aug 13, 2019 46.53 47.05 46.53 47.05 387 -0.01(-0.02%)
Aug 12, 2019 47.06 47.06 47.06 47.06 1,996 -0.23(-0.49%)
Aug 09, 2019 47.29 47.29 47.29 47.29 536 +1.30(+2.83%)
Aug 08, 2019 45.99 45.99 45.99 7 +0.00(+0.00%)
Aug 07, 2019 45.99 45.99 45.99 45.99 1,637 +0.08(+0.18%)
Aug 06, 2019 46.05 46.17 45.91 45.91 665 +0.26(+0.56%)
Aug 05, 2019 46.59 46.59 45.65 45.65 5,414 -1.43(-3.04%)
Aug 02, 2019 47.24 47.24 47.08 47.08 751 -0.91(-1.90%)
Aug 01, 2019 47.99 47.99 47.99 2 +0.00(+0.00%)
Jul 31, 2019 47.98 47.99 47.92 47.99 2,538 -0.37(-0.77%)
Jul 30, 2019 48.36 48.38 48.36 48.36 1,082 +0.47(+0.98%)
Jul 29, 2019 47.89 47.89 47.89 12 +0.00(+0.00%)
Jul 26, 2019 47.89 47.89 47.89 26 +0.00(+0.00%)
Jul 25, 2019 48.04 48.04 47.89 47.89 847 -0.04(-0.09%)
Jul 24, 2019 47.94 47.94 47.94 47.94 145 +0.28(+0.59%)
Jul 23, 2019 47.83 47.83 47.66 47.66 324 +0.11(+0.23%)
Jul 22, 2019 47.51 47.55 47.51 47.55 327 -0.27(-0.56%)
Jul 19, 2019 47.86 47.86 47.81 47.81 858 +0.06(+0.12%)
Jul 18, 2019 47.56 47.76 47.52 47.76 1,294 +0.04(+0.08%)
Jul 17, 2019 47.76 47.76 47.72 47.72 577 -0.22(-0.47%)
Jul 16, 2019 48.23 48.23 47.95 47.95 5,097 -0.12(-0.25%)
Jul 15, 2019 48.03 48.09 48.03 48.07 7,602 +0.08(+0.17%)
Jul 12, 2019 47.98 47.98 47.98 47.98 107 +0.26(+0.55%)
Jul 11, 2019 47.70 47.72 47.70 47.72 1,075 +0.00(+0.00%)
Jul 10, 2019 47.73 47.77 47.62 47.72 149,526 +0.20(+0.41%)
Jul 09, 2019 47.21 47.53 47.21 47.53 1,686 -0.21(-0.43%)
Jul 08, 2019 47.73 47.73 47.73 8 +0.00(+0.00%)
Jul 05, 2019 47.72 47.73 47.72 47.73 751 -0.11(-0.23%)
Jul 03, 2019 47.64 47.84 47.61 47.84 2,897 +0.44(+0.92%)
Jul 02, 2019 47.37 47.41 47.35 47.41 1,234 +0.14(+0.31%)
Jul 01, 2019 47.29 47.29 47.26 47.26 325 +0.39(+0.83%)
Jun 28, 2019 46.88 46.88 46.79 46.87 10,303 +0.20(+0.42%)
Jun 27, 2019 46.67 46.68 46.67 46.68 2,759 -0.01(-0.02%)
Jun 26, 2019 46.69 46.69 46.69 195 +0.00(+0.00%)
Jun 25, 2019 46.97 46.97 46.60 46.69 5,111,730 -0.58(-1.22%)
Jun 24, 2019 47.22 47.27 47.22 47.27 724 -0.00(-0.01%)
Jun 21, 2019 47.33 47.35 47.15 47.27 5,473 -0.01(-0.03%)
Jun 20, 2019 47.15 47.28 47.15 47.28 1,484 +0.57(+1.22%)
Jun 19, 2019 46.72 46.77 46.72 46.72 516 +0.20(+0.42%)
Jun 18, 2019 46.63 46.63 46.52 46.52 443 +0.31(+0.67%)
Jun 17, 2019 46.21 46.21 46.21 46.21 335 +0.03(+0.06%)
Jun 14, 2019 46.18 46.18 46.18 46.18 215 +0.01(+0.02%)
Jun 13, 2019 46.22 46.22 46.17 46.17 275 +0.13(+0.28%)
Jun 12, 2019 46.04 46.06 46.04 46.04 809 -0.29(-0.62%)
Jun 11, 2019 46.51 46.51 46.33 46.33 488 +0.19(+0.40%)
Jun 10, 2019 46.40 46.40 46.15 46.15 4,140 +0.14(+0.30%)
Jun 07, 2019 45.91 46.10 45.91 46.01 322 +0.72(+1.58%)
Jun 06, 2019 45.33 45.33 45.29 45.29 2,835 +0.05(+0.11%)
Jun 05, 2019 45.01 45.24 45.00 45.24 3,293 +0.41(+0.91%)
Jun 04, 2019 44.46 44.84 44.46 44.84 3,950 +1.01(+2.31%)
Jun 03, 2019 44.06 44.18 43.82 43.82 1,324 -0.24(-0.55%)
May 31, 2019 44.06 44.13 44.06 44.06 3,120 -0.47(-1.06%)
May 30, 2019 44.67 44.67 44.54 44.54 2,325 +0.08(+0.19%)
May 29, 2019 44.61 44.61 44.23 44.46 13,263 -0.85(-1.87%)
May 28, 2019 45.30 45.30 45.30 45.30 567 +0.05(+0.10%)
May 24, 2019 45.43 45.43 45.21 45.25 1,398 +0.26(+0.58%)
May 23, 2019 45.41 45.41 44.99 44.99 6,240,743 -0.68(-1.49%)
May 22, 2019 45.67 45.67 45.67 45.67 447 -0.07(-0.16%)
May 21, 2019 45.64 45.75 45.62 45.75 1,671 -0.11(-0.24%)
May 20, 2019 45.86 45.86 45.86 49 +0.00(+0.00%)
May 17, 2019 45.72 45.86 45.72 45.86 537 -0.17(-0.36%)
May 16, 2019 46.13 46.13 46.03 46.03 880 +0.53(+1.16%)
May 15, 2019 45.50 45.50 45.50 45.50 143 +0.31(+0.68%)
May 14, 2019 45.19 45.19 45.19 45.19 343 +0.58(+1.29%)
May 13, 2019 44.61 44.61 44.61 44.61 169 -0.32(-0.71%)
May 10, 2019 45.40 45.40 44.93 44.93 645 +0.00(+0.00%)
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.