Indicators

Ishares ESG MSCI USA Leaders ETF (NQ: SUSL )

94.09 +0.84 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.14	50.39	49.72	50.36	12,585	+0.21(+0.41%)
May 28, 2020	50.55	50.77	50.14	50.15	1,471,114	-0.09(-0.18%)
May 27, 2020	49.96	50.24	49.37	50.24	14,661	+0.67(+1.36%)
May 26, 2020	50.07	50.07	49.57	49.57	1,344,741	+0.57(+1.16%)
May 22, 2020	48.98	49.00	48.70	49.00	2,298,686	+0.08(+0.17%)
May 21, 2020	48.93	49.07	48.89	48.92	7,858	-0.29(-0.60%)
May 20, 2020	49.20	49.35	49.05	49.21	9,754	+0.69(+1.43%)
May 19, 2020	48.90	49.10	48.52	48.52	1,120,627	-0.49(-1.00%)
May 18, 2020	48.76	49.15	48.76	49.01	35,423	+1.42(+2.98%)
May 15, 2020	47.08	47.59	46.72	47.59	34,161	+0.36(+0.77%)
May 14, 2020	46.36	47.23	45.84	47.23	8,662	+0.49(+1.05%)
May 13, 2020	47.62	47.62	46.27	46.74	49,210	-0.80(-1.69%)
May 12, 2020	48.88	48.88	47.54	47.54	35,125	-1.12(-2.30%)
May 11, 2020	48.28	48.72	48.25	48.66	933,724	+0.16(+0.32%)
May 08, 2020	48.38	48.50	48.18	48.50	14,278	+0.80(+1.68%)
May 07, 2020	47.50	47.99	47.50	47.70	11,178	+0.59(+1.25%)
May 06, 2020	47.66	47.66	47.11	47.11	6,228	-0.34(-0.72%)
May 05, 2020	47.51	47.90	47.45	47.45	4,381	+0.57(+1.21%)
May 04, 2020	46.24	46.89	46.24	46.89	24,612	+0.15(+0.32%)

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.