Skip to main content

Ishares ESG MSCI USA Leaders ETF (NQ: SUSL )

94.02 +0.06 (+0.06%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 93.96 93.96 93.30 93.96 24,751 +0.62(+0.66%)
Mar 26, 2024 93.85 93.92 93.32 93.34 68,061 -0.21(-0.22%)
Mar 25, 2024 93.49 93.77 93.49 93.55 20,356 -0.28(-0.30%)
Mar 22, 2024 93.87 94.10 93.77 93.83 26,452 -0.14(-0.15%)
Mar 21, 2024 94.03 94.25 93.95 93.97 21,949 +0.38(+0.40%)
Mar 20, 2024 92.86 93.59 92.64 93.59 23,745 +0.92(+0.99%)
Mar 19, 2024 91.83 92.71 91.77 92.68 18,871 +0.46(+0.50%)
Mar 18, 2024 92.19 92.59 92.19 92.22 29,321 +0.88(+0.96%)
Mar 15, 2024 91.50 91.78 91.25 91.34 17,766 -0.77(-0.83%)
Mar 14, 2024 92.54 92.66 91.63 92.11 58,433 -0.39(-0.42%)
Mar 13, 2024 92.61 92.68 92.37 92.50 6,309 -0.17(-0.18%)
Mar 12, 2024 91.75 92.70 91.39 92.67 16,045 +1.34(+1.46%)
Mar 11, 2024 91.22 91.41 90.92 91.33 19,861 -0.04(-0.04%)
Mar 08, 2024 92.30 92.78 91.37 91.37 13,718 -0.80(-0.87%)
Mar 07, 2024 91.81 92.26 91.81 92.17 21,917 +1.06(+1.16%)
Mar 06, 2024 91.07 91.39 90.85 91.11 14,418 +0.40(+0.44%)
Mar 05, 2024 91.15 91.18 90.21 90.71 18,752 -0.75(-0.82%)
Mar 04, 2024 91.44 91.90 91.44 91.46 10,003 -0.05(-0.05%)
Mar 01, 2024 90.83 91.53 90.69 91.51 7,704 +0.80(+0.88%)
Feb 29, 2024 90.63 90.86 90.34 90.71 10,016 +0.51(+0.56%)
Feb 28, 2024 90.03 90.24 89.94 90.20 13,553 -0.08(-0.09%)
Feb 27, 2024 90.36 90.36 89.97 90.28 263,042 +0.05(+0.06%)
Feb 26, 2024 90.53 90.67 90.23 90.23 17,111 -0.30(-0.33%)
Feb 23, 2024 91.02 91.06 90.45 90.53 33,893 -0.08(-0.09%)
Feb 22, 2024 89.70 90.63 89.70 90.61 11,510 +2.39(+2.71%)
Feb 21, 2024 87.88 88.28 87.63 88.22 19,635 -0.11(-0.12%)
Feb 20, 2024 88.66 88.66 87.86 88.33 40,482 -0.66(-0.74%)
Feb 16, 2024 89.62 89.62 88.95 88.99 23,041 -0.29(-0.32%)
Feb 15, 2024 89.19 89.37 88.98 89.28 13,045 +0.21(+0.24%)
Feb 14, 2024 88.60 89.08 88.26 89.07 35,307 +0.99(+1.12%)
Feb 13, 2024 87.97 88.41 87.55 88.08 18,931 -1.35(-1.51%)
Feb 12, 2024 89.53 89.81 89.26 89.42 24,453 +0.05(+0.06%)
Feb 09, 2024 88.89 89.48 88.89 89.37 16,288 +0.54(+0.61%)
Feb 08, 2024 88.53 88.84 88.53 88.84 15,843 +0.35(+0.39%)
Feb 07, 2024 88.15 88.65 88.15 88.49 18,375 +0.72(+0.82%)
Feb 06, 2024 87.75 87.77 87.34 87.77 12,496 +0.18(+0.20%)
Feb 05, 2024 87.69 87.73 87.16 87.59 10,847 -0.13(-0.15%)
Feb 02, 2024 86.84 87.90 86.80 87.72 53,192 +0.54(+0.62%)
Feb 01, 2024 86.34 87.18 86.17 87.18 35,175 +1.38(+1.60%)
Jan 31, 2024 86.93 87.14 85.81 85.81 24,578 -1.75(-2.00%)
Jan 30, 2024 87.54 87.67 87.40 87.56 13,971 -0.01(-0.01%)
Jan 29, 2024 86.84 87.57 86.78 87.57 13,535 +0.88(+1.01%)
Jan 26, 2024 86.61 86.92 86.58 86.69 14,786 -0.05(-0.06%)
Jan 25, 2024 86.67 86.91 86.35 86.74 37,022 +0.46(+0.53%)
Jan 24, 2024 86.68 87.00 86.28 86.28 94,414 -0.05(-0.06%)
Jan 23, 2024 86.06 86.33 85.95 86.33 16,699 +0.30(+0.35%)
Jan 22, 2024 86.33 86.39 85.96 86.03 36,111 +0.00(+0.00%)
Jan 19, 2024 84.97 86.03 84.97 86.03 31,440 +1.21(+1.43%)
Jan 18, 2024 84.44 84.91 84.10 84.82 21,146 +0.57(+0.68%)
Jan 17, 2024 84.11 84.30 83.84 84.25 46,333 -0.52(-0.61%)
Jan 16, 2024 84.75 85.03 84.44 84.77 40,246 +0.09(+0.11%)
Jan 12, 2024 84.77 84.91 84.51 84.68 21,915 -0.04(-0.05%)
Jan 11, 2024 84.86 84.86 83.91 84.72 10,695 +0.11(+0.13%)
Jan 10, 2024 84.34 84.76 84.31 84.60 44,221 +0.50(+0.60%)
Jan 09, 2024 83.80 84.27 83.70 84.10 24,224 -0.08(-0.09%)
Jan 08, 2024 82.90 84.18 82.90 84.18 11,669 +1.46(+1.76%)
Jan 05, 2024 82.86 83.20 82.56 82.72 18,910 -0.05(-0.06%)
Jan 04, 2024 82.98 83.36 82.67 82.77 20,346 -0.05(-0.06%)
Jan 03, 2024 83.02 83.30 82.76 82.82 28,095 -0.83(-0.99%)
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.