Skip to main content

Ishares ESG MSCI USA Leaders ETF (NQ: SUSL )

97.99 +0.49 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.39 70.46 70.25 70.25 9,895 +0.11(+0.15%)
May 27, 2021 70.23 70.31 70.08 70.14 16,443 +0.05(+0.07%)
May 26, 2021 70.12 70.14 69.95 70.09 18,161 +0.18(+0.26%)
May 25, 2021 70.05 70.11 69.83 69.91 19,615 -0.11(-0.16%)
May 24, 2021 69.72 70.26 69.72 70.03 5,744 +0.78(+1.12%)
May 21, 2021 69.65 69.84 69.25 69.25 18,666 -0.15(-0.22%)
May 20, 2021 68.82 69.47 68.82 69.41 15,449 +0.96(+1.40%)
May 19, 2021 68.01 68.45 67.72 68.45 12,801 -0.40(-0.58%)
May 18, 2021 69.32 69.32 68.84 68.85 4,290 -0.44(-0.64%)
May 17, 2021 69.35 69.35 68.98 69.29 12,922 -0.26(-0.37%)
May 14, 2021 69.13 69.75 69.02 69.55 47,303 +0.65(+0.94%)
May 13, 2021 68.29 68.90 68.24 68.90 13,471 +1.18(+1.74%)
May 12, 2021 68.88 68.92 67.72 67.72 39,421 -1.64(-2.36%)
May 11, 2021 69.24 69.37 69.07 69.36 9,579 -0.74(-1.05%)
May 10, 2021 70.76 70.79 70.09 70.09 12,953 -0.60(-0.85%)
May 07, 2021 70.43 70.73 70.08 70.70 58,481 +0.74(+1.06%)
May 06, 2021 69.48 70.01 69.36 69.96 8,128 +0.40(+0.57%)
May 05, 2021 69.68 69.82 69.41 69.56 30,651 +0.07(+0.10%)
May 04, 2021 69.56 69.56 68.92 69.49 16,604 -0.36(-0.51%)
May 03, 2021 69.96 70.09 69.82 69.85 19,938 +0.20(+0.29%)
Apr 30, 2021 69.60 69.74 69.51 69.64 14,204 -0.36(-0.52%)
Apr 29, 2021 70.02 70.07 69.54 70.01 16,692 +0.32(+0.45%)
Apr 28, 2021 69.87 70.00 69.69 69.69 32,506 -0.26(-0.37%)
Apr 27, 2021 69.99 69.99 69.72 69.95 16,135 -0.03(-0.04%)
Apr 26, 2021 70.07 70.13 69.92 69.98 13,837 -0.01(-0.01%)
Apr 23, 2021 69.35 70.06 69.32 69.99 7,415 +0.70(+1.01%)
Apr 22, 2021 69.74 69.93 69.05 69.29 20,082 -0.57(-0.82%)
Apr 21, 2021 69.16 69.89 69.16 69.86 80,092 +0.62(+0.90%)
Apr 20, 2021 69.23 69.52 68.99 69.24 10,901 -0.19(-0.28%)
Apr 19, 2021 69.78 69.78 69.34 69.43 12,791 -0.50(-0.71%)
Apr 16, 2021 69.78 70.00 69.72 69.93 9,608 +0.30(+0.43%)
Apr 15, 2021 69.19 69.63 69.19 69.63 12,301 +0.80(+1.16%)
Apr 14, 2021 69.07 69.22 68.81 68.83 14,765 -0.26(-0.37%)
Apr 13, 2021 68.90 69.11 68.74 69.09 1,184,027 +0.26(+0.38%)
Apr 12, 2021 68.73 68.86 68.63 68.83 86,629 +0.13(+0.20%)
Apr 09, 2021 68.28 68.73 68.25 68.70 38,435 +0.45(+0.66%)
Apr 08, 2021 68.29 68.29 68.11 68.25 90,801 +0.25(+0.37%)
Apr 07, 2021 68.03 68.11 67.85 68.00 64,348 -0.03(-0.04%)
Apr 06, 2021 68.05 68.22 67.91 68.03 88,674 -0.11(-0.17%)
Apr 05, 2021 67.62 68.25 67.62 68.14 78,483 +1.07(+1.60%)
Apr 01, 2021 66.55 67.07 66.55 67.07 61,308 +0.73(+1.10%)
Mar 31, 2021 66.22 66.55 66.17 66.34 10,714 +0.33(+0.49%)
Mar 30, 2021 65.94 66.08 65.79 66.02 11,579 -0.07(-0.10%)
Mar 29, 2021 65.96 66.26 65.74 66.08 296,358 -0.05(-0.07%)
Mar 26, 2021 65.25 66.13 65.22 66.13 8,773 +1.08(+1.66%)
Mar 25, 2021 64.44 65.14 64.30 65.05 24,479 +0.31(+0.49%)
Mar 24, 2021 65.26 65.42 64.73 64.74 40,501 -0.15(-0.24%)
Mar 23, 2021 65.18 65.51 64.81 64.89 72,004 -0.43(-0.66%)
Mar 22, 2021 65.02 65.53 65.02 65.32 4,284 +0.50(+0.77%)
Mar 19, 2021 64.61 65.09 64.54 64.82 7,860 -0.20(-0.31%)
Mar 18, 2021 65.45 65.74 64.99 65.02 533,054 -0.87(-1.32%)
Mar 17, 2021 65.55 65.92 65.36 65.89 13,929 +0.10(+0.15%)
Mar 16, 2021 65.96 66.12 65.74 65.79 10,826 -0.07(-0.10%)
Mar 15, 2021 65.55 65.88 65.22 65.86 11,537 +0.48(+0.73%)
Mar 12, 2021 65.12 65.38 65.04 65.38 12,471 -0.06(-0.09%)
Mar 11, 2021 65.15 65.74 65.14 65.44 25,750 +0.74(+1.15%)
Mar 10, 2021 64.80 64.93 64.68 64.69 47,512 +0.41(+0.64%)
Mar 09, 2021 64.21 64.74 64.15 64.28 29,980 +0.87(+1.37%)
Mar 08, 2021 63.75 64.36 63.42 63.42 21,976 -0.21(-0.33%)
Mar 05, 2021 62.93 63.78 61.79 63.62 53,448 +1.42(+2.29%)
Mar 04, 2021 63.20 63.40 61.57 62.20 58,193 -0.94(-1.50%)
Mar 03, 2021 64.18 64.18 63.15 63.15 38,028 -1.13(-1.75%)
Mar 02, 2021 64.77 64.77 64.17 64.27 31,569 -0.41(-0.63%)
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.