Indicators

Ishares ESG MSCI USA Leaders ETF (NQ: SUSL )

94.38 -0.18 (-0.19%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	72.25	72.58	70.12	70.34	60,701	-2.29(-3.16%)
Apr 28, 2022	71.78	72.91	70.97	72.64	481,679	+1.59(+2.24%)
Apr 27, 2022	71.16	71.89	70.91	71.04	483,956	+0.47(+0.66%)
Apr 26, 2022	72.45	72.45	70.58	70.58	152,227	-2.28(-3.13%)
Apr 25, 2022	71.87	72.86	71.40	72.86	49,373	+0.67(+0.93%)
Apr 22, 2022	74.20	74.20	72.19	72.19	13,876	-2.03(-2.74%)
Apr 21, 2022	76.26	76.36	74.22	74.22	10,487	-1.11(-1.47%)
Apr 20, 2022	75.53	75.74	75.18	75.33	27,253	+0.19(+0.26%)
Apr 19, 2022	73.75	75.21	73.75	75.13	22,815	+1.36(+1.84%)
Apr 18, 2022	73.78	74.12	73.43	73.77	31,162	-0.10(-0.13%)
Apr 14, 2022	74.60	74.64	73.87	73.87	15,848	-0.96(-1.29%)
Apr 13, 2022	74.07	74.91	74.03	74.83	41,137	+0.89(+1.21%)
Apr 12, 2022	74.81	75.24	73.66	73.94	46,908	-0.47(-0.63%)
Apr 11, 2022	75.24	75.24	74.35	74.40	6,954	-1.44(-1.90%)
Apr 08, 2022	75.92	76.39	75.61	75.84	75,363	-0.29(-0.38%)
Apr 07, 2022	75.72	76.52	75.36	76.13	34,568	+0.30(+0.40%)
Apr 06, 2022	75.99	76.19	75.35	75.83	1,291,290	-0.96(-1.25%)
Apr 05, 2022	77.60	77.84	76.75	76.79	18,890	-0.98(-1.26%)
Apr 04, 2022	77.17	77.81	77.12	77.77	15,364	+0.61(+0.79%)

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.