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 (%)
Sep 30, 2019	48.10	48.27	48.10	48.16	4,143	+0.18(+0.37%)
Sep 27, 2019	48.25	48.25	47.98	47.98	213	-0.19(-0.39%)
Sep 26, 2019	48.34	48.34	48.09	48.17	727	-0.06(-0.12%)
Sep 25, 2019	47.95	48.23	47.88	48.23	2,589	+0.28(+0.59%)
Sep 24, 2019	48.14	48.19	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	48.57	48.57	48.47	48.47	1,170	+0.22(+0.45%)
Sep 18, 2019	48.27	48.28	48.25	48.25	1,448	+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	47.86	47.62	47.86	343	-0.16(-0.33%)
Sep 09, 2019	48.00	48.02	47.84	48.02	8,129	-0.09(-0.19%)
Sep 06, 2019		48.07	48.07	48.11	114,313	+0.04(+0.08%)
Sep 05, 2019	48.13	48.13	48.07	48.07	1,254	+0.67(+1.42%)
Sep 04, 2019	47.25	47.45	47.25	47.40	126,910	+0.41(+0.87%)

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.