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 (%)
Dec 29, 2023	84.25	84.34	83.72	84.14	31,066	-0.11(-0.13%)
Dec 28, 2023	84.19	84.34	84.18	84.25	19,921	-0.06(-0.07%)
Dec 27, 2023	84.11	84.31	83.97	84.31	26,911	+0.24(+0.28%)
Dec 26, 2023	83.76	84.12	83.76	84.07	4,856	+0.28(+0.33%)
Dec 22, 2023	83.62	83.96	83.50	83.79	10,370	+0.24(+0.29%)
Dec 21, 2023	83.31	83.57	82.91	83.55	18,581	+0.90(+1.09%)
Dec 20, 2023	83.62	84.03	82.58	82.64	24,236	-1.06(-1.27%)
Dec 19, 2023	83.51	83.74	83.51	83.71	19,538	+0.35(+0.42%)
Dec 18, 2023	83.15	83.43	83.14	83.36	24,500	+0.65(+0.78%)
Dec 15, 2023	82.72	82.96	82.64	82.71	49,683	-0.23(-0.28%)
Dec 14, 2023	83.10	83.18	82.56	82.94	37,072	+0.31(+0.37%)
Dec 13, 2023	81.74	82.65	81.59	82.64	8,347	+0.86(+1.06%)
Dec 12, 2023	81.30	81.77	81.20	81.77	35,082	+0.47(+0.57%)
Dec 11, 2023	81.00	81.35	81.00	81.30	15,272	+0.29(+0.36%)
Dec 08, 2023	80.52	81.14	80.52	81.02	69,182	+0.20(+0.25%)
Dec 07, 2023	80.59	80.87	80.39	80.82	1,229,642	+0.74(+0.92%)
Dec 06, 2023	80.86	80.86	80.08	80.08	28,195	-0.43(-0.53%)
Dec 05, 2023	80.23	80.62	80.17	80.51	27,580	+0.04(+0.05%)
Dec 04, 2023	80.28	80.51	80.01	80.47	133,157	-0.58(-0.71%)

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.