Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares ESG MSCI USA Leaders ETF (SUSL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
69.62+0.16 (+0.23%)
At close: 12:59PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202269.5669.6469.4569.6269.6236,100
Nov 23, 202269.0269.5669.0069.4669.4655,900
Nov 22, 202268.4268.9868.1368.9368.9344,500
Nov 21, 202268.0368.2867.8368.0868.0881,800
Nov 18, 202268.3568.3567.7168.1368.13138,900
Nov 17, 202267.2967.9767.2567.8467.8422,400
Nov 16, 202268.3168.5468.1168.2368.2329,900
Nov 15, 202269.2169.2168.0168.5668.5668,300
Nov 14, 202268.3568.9168.0468.1068.1076,300
Nov 11, 202268.1568.8167.9468.7368.7325,600
Nov 10, 202267.0868.1066.7268.0168.0127,200
Nov 09, 202265.1565.5264.3964.3964.3932,800
Nov 08, 202265.5666.2965.1165.8065.8033,400
Nov 07, 202264.9465.4764.7065.3665.36103,300
Nov 04, 202264.5965.0163.6664.6364.631,376,900
Nov 03, 202263.6564.1863.4163.6763.6767,300
Nov 02, 202265.7066.3464.2964.3364.3317,700
Nov 01, 202266.4466.4465.8566.0066.0041,800
Oct 31, 202266.4066.6366.2066.3266.3242,100
Oct 28, 202265.1666.8365.1666.7866.7828,200
Oct 27, 202265.5265.8264.9865.0365.031,541,000
Oct 26, 202264.9066.0864.9065.1465.1429,000
Oct 25, 202264.9565.8864.7865.8465.8441,100
Oct 24, 202264.1164.8663.8764.6464.6427,600
Oct 21, 202262.2763.8862.1063.8263.8243,700
Oct 20, 202262.8263.6262.2762.4262.42125,300
Oct 19, 202263.5963.6062.6763.0563.0566,100
Oct 18, 202264.3364.3763.1163.5863.5822,400
Oct 17, 202262.4963.2062.4963.0763.0764,700
Oct 14, 202263.2963.4661.3361.3761.3758,000
Oct 13, 202260.0763.1959.8762.9562.9567,900
Oct 12, 202261.4961.7661.2261.3761.3771,900
Oct 11, 202261.4762.2361.2161.5361.53123,400
Oct 10, 202262.5162.5161.4061.8361.8362,400
Oct 07, 202263.5063.5062.0362.2962.2945,100
Oct 06, 202264.8065.1364.1464.2564.25188,400
Oct 05, 202264.3865.1863.9164.9064.9037,300
Oct 04, 202264.1465.0864.1265.0765.0788,700
Oct 03, 202262.4063.5262.1063.1063.1058,500
Sep 30, 202262.5863.2361.7661.7661.76122,100
Sep 29, 202262.8162.8662.2062.7362.7379,500
Sep 28, 202262.8764.1262.6763.8763.8768,400
Sep 27, 202263.3963.7362.0862.5462.5497,500
Sep 26, 202263.0563.5762.5262.7562.751,292,500
Sep 26, 20220.303 Dividend
Sep 23, 202263.9963.9962.8563.6063.30521,500
Sep 22, 202264.9765.0964.4564.5664.25117,000
Sep 21, 202266.4667.0065.0865.0864.7772,200
Sep 20, 202266.4666.4765.6566.2165.8961,200
Sep 19, 202266.0767.0366.0767.0266.7026,600
Sep 16, 202266.3066.6966.1166.6566.3348,400
Sep 15, 202267.6468.0666.8267.0966.7778,700
Sep 14, 202267.9868.1267.3667.8967.5673,900
Sep 13, 202269.2669.4567.7367.7667.44922,100
Sep 12, 202270.5971.0670.4870.8170.47930,900
Sep 09, 202269.6170.4269.6170.3670.0239,600
Sep 08, 202268.3469.2368.1869.2068.8746,000
Sep 07, 202267.3668.8967.3668.7568.42119,400
Sep 06, 202267.7367.8867.0867.3767.0555,100
Sep 02, 202268.9869.1867.2967.5067.1858,500
Sep 01, 202267.7268.4367.2768.3368.0047,200
Aug 31, 202268.9169.2168.2368.2667.93120,700
Aug 30, 202269.6669.6668.5368.6768.3417,300
Aug 29, 202269.4769.8969.2469.4569.1236,600
Aug 26, 202272.4772.4870.0070.0769.7419,600
Aug 25, 202271.7172.5771.7172.5772.2215,100
Aug 24, 202271.5271.9971.4971.7071.3612,400
Aug 23, 202271.7872.0271.4671.5871.2444,700
Aug 22, 202272.3372.3371.6571.8571.5157,900
Aug 19, 202273.8473.8473.1873.3472.9942,700
Aug 18, 202274.0474.3974.0174.3974.0414,900
Aug 17, 202274.2574.5673.8874.1273.7716,700
Aug 16, 202274.3574.9174.3074.6574.2930,500
Aug 15, 202273.8674.6673.8674.6374.2725,800
Aug 12, 202273.3374.1473.1774.1473.7931,500
Aug 11, 202273.7373.7472.8372.8772.5240,800
Aug 10, 202272.7473.0472.6873.0472.6917,000
Aug 09, 202271.6371.6371.2271.4371.0912,500
Aug 08, 202272.3872.6271.7371.8771.5332,800
Aug 05, 202271.4572.0371.4572.0271.6841,100
Aug 04, 202272.1572.3471.9372.2371.8912,500
Aug 03, 202271.4272.3871.4272.1871.8412,300
Aug 02, 202271.0271.7870.7971.0670.7218,700
Aug 01, 202271.3371.9471.3271.5871.2432,900
Jul 29, 202270.9771.8970.8471.7771.4382,100
Jul 28, 202270.0771.0969.6471.0570.7168,600
Jul 27, 202268.7770.0468.7369.8669.5318,800
Jul 26, 202268.5968.5967.8268.0267.7035,200
Jul 25, 202268.9668.9668.4268.8168.4855,000
Jul 22, 202269.7269.7268.4868.8168.4833,400
Jul 21, 202268.5369.5768.3969.5769.24177,500
Jul 20, 202268.4569.0668.2968.7168.3830,800
Jul 19, 202267.4268.4567.2968.4468.1125,200
Jul 18, 202267.8067.9566.5766.6666.3421,100
Jul 15, 202266.8967.3266.6867.2766.9540,000
Jul 14, 202265.5366.2665.0566.2465.9284,300
Jul 13, 202265.8566.8465.8466.4266.1054,400
Jul 12, 202267.5667.7966.4566.7766.4534,000
Jul 11, 202267.9567.9667.5267.6867.3641,100
Jul 08, 202268.1268.6967.9768.3768.0448,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement