Skip to main content

Ishares ESG MSCI USA Leaders ETF (NQ: SUSL )

94.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 47.48 48.83 47.11 48.83 238,922 -0.53(-1.07%)
Feb 27, 2020 50.44 50.52 49.36 49.36 696,482 -2.10(-4.08%)
Feb 26, 2020 51.79 52.41 51.42 51.46 13,535 -0.24(-0.47%)
Feb 25, 2020 53.62 53.62 51.64 51.70 113,013 -1.53(-2.88%)
Feb 24, 2020 54.09 54.09 53.07 53.23 41,159 -1.74(-3.17%)
Feb 21, 2020 55.42 55.42 54.88 54.97 276,244 -0.59(-1.07%)
Feb 20, 2020 55.74 55.78 55.12 55.56 19,546 -0.16(-0.28%)
Feb 19, 2020 55.56 55.80 55.56 55.72 283,068 +0.33(+0.60%)
Feb 18, 2020 55.48 55.52 55.23 55.39 25,527 -0.09(-0.17%)
Feb 14, 2020 55.44 55.48 55.31 55.48 12,653 +0.23(+0.41%)
Feb 13, 2020 55.18 55.45 55.07 55.26 14,433 -0.06(-0.10%)
Feb 12, 2020 55.53 55.53 55.17 55.31 18,672 +0.29(+0.53%)
Feb 11, 2020 55.18 55.23 55.02 55.02 5,217 +0.06(+0.11%)
Feb 10, 2020 54.49 54.96 54.46 54.96 12,000 +0.41(+0.75%)
Feb 07, 2020 54.62 54.65 54.43 54.55 3,721 -0.15(-0.28%)
Feb 06, 2020 54.83 54.83 54.62 54.70 18,974 +0.20(+0.36%)
Feb 05, 2020 54.68 54.68 54.28 54.50 7,866 +0.42(+0.78%)
Feb 04, 2020 54.15 54.30 54.02 54.08 10,351 +0.69(+1.30%)
Feb 03, 2020 53.07 53.54 53.07 53.39 78,396 +0.64(+1.20%)
Jan 31, 2020 53.39 53.39 52.63 52.75 8,825 -0.90(-1.69%)
Jan 30, 2020 53.32 53.66 53.09 53.66 6,519 +0.28(+0.53%)
Jan 29, 2020 53.68 53.68 53.37 53.37 7,039 -0.07(-0.13%)
Jan 28, 2020 53.23 53.51 53.18 53.44 24,830 +0.55(+1.04%)
Jan 27, 2020 53.03 53.10 52.83 52.89 13,293 -0.79(-1.47%)
Jan 24, 2020 54.33 54.33 53.50 53.68 15,417 -0.42(-0.78%)
Jan 23, 2020 54.01 54.18 53.78 54.11 14,856 +0.04(+0.07%)
Jan 22, 2020 54.23 54.31 54.04 54.07 27,381 +0.07(+0.13%)
Jan 21, 2020 54.03 54.14 53.94 54.00 27,883 -0.10(-0.18%)
Jan 17, 2020 54.16 54.16 53.93 54.09 13,184 +0.33(+0.61%)
Jan 16, 2020 53.79 53.79 53.60 53.77 14,524 +0.42(+0.78%)
Jan 15, 2020 53.28 53.46 53.27 53.35 8,100 +0.17(+0.32%)
Jan 14, 2020 53.34 53.36 53.18 53.18 4,546 -0.07(-0.14%)
Jan 13, 2020 53.10 53.25 52.94 53.25 21,346 +0.38(+0.72%)
Jan 10, 2020 53.32 53.32 52.87 52.87 18,076 -0.08(-0.14%)
Jan 09, 2020 53.06 53.06 52.85 52.95 7,963 +0.38(+0.72%)
Jan 08, 2020 52.07 52.74 52.07 52.57 7,922 +0.28(+0.53%)
Jan 07, 2020 52.34 52.41 52.29 52.29 10,557 -0.11(-0.22%)
Jan 06, 2020 52.09 52.41 52.09 52.41 3,181 +0.07(+0.14%)
Jan 03, 2020 52.30 52.42 52.22 52.33 11,164 -0.31(-0.58%)
Jan 02, 2020 52.40 52.65 52.34 52.64 12,720 +0.39(+0.74%)
Dec 31, 2019 52.14 52.25 52.03 52.25 16,055 +0.19(+0.36%)
Dec 30, 2019 52.52 52.52 52.04 52.06 1,979,406 -0.40(-0.75%)
Dec 27, 2019 52.50 52.52 52.46 52.46 14,147 +0.06(+0.11%)
Dec 26, 2019 52.23 52.41 52.23 52.40 6,595 +0.14(+0.27%)
Dec 24, 2019 52.26 52.26 52.24 52.26 2,127 +0.00(+0.00%)
Dec 23, 2019 52.53 52.53 52.26 52.26 3,799 -0.08(-0.14%)
Dec 20, 2019 52.22 52.35 52.17 52.34 10,424 +0.40(+0.77%)
Dec 19, 2019 51.77 51.95 51.77 51.93 4,908 +0.18(+0.35%)
Dec 18, 2019 51.71 51.77 51.71 51.75 435,599 -0.02(-0.05%)
Dec 17, 2019 51.97 51.97 51.78 51.78 3,340,792 -0.03(-0.05%)
Dec 16, 2019 51.87 51.88 51.77 51.81 13,135 +0.29(+0.56%)
Dec 13, 2019 51.42 51.52 51.31 51.52 41,138 +0.09(+0.17%)
Dec 12, 2019 51.19 51.46 51.18 51.43 15,499 +0.44(+0.87%)
Dec 11, 2019 51.04 51.04 50.86 50.99 3,718 +0.12(+0.24%)
Dec 10, 2019 51.00 51.00 50.87 50.87 9,474 -0.06(-0.12%)
Dec 09, 2019 51.02 51.02 50.92 50.93 6,210 -0.05(-0.09%)
Dec 06, 2019 50.97 51.03 50.90 50.97 4,167 +0.43(+0.85%)
Dec 05, 2019 50.64 50.64 50.41 50.54 7,863 +0.09(+0.18%)
Dec 04, 2019 50.45 50.55 50.44 50.45 6,654 +0.32(+0.63%)
Dec 03, 2019 50.01 50.13 49.74 50.13 22,268 -0.26(-0.51%)
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.