Ishares ESG MSCI USA Leaders ETF (NQ: SUSL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.20	79.25	78.95	79.23	12,660	-0.07(-0.09%)
Jul 28, 2023	79.16	79.32	78.99	79.30	6,816	+1.02(+1.30%)
Jul 27, 2023	79.41	79.60	78.20	78.28	23,501	-0.65(-0.82%)
Jul 26, 2023	78.83	79.05	78.59	78.92	3,859	-0.12(-0.15%)
Jul 25, 2023	78.86	79.17	78.83	79.04	12,728	+0.37(+0.47%)
Jul 24, 2023	78.42	78.77	78.35	78.67	25,578	+0.44(+0.56%)
Jul 21, 2023	78.66	78.69	78.24	78.24	30,313	-0.05(-0.06%)
Jul 20, 2023	78.79	78.95	78.07	78.29	62,864	-0.80(-1.01%)
Jul 19, 2023	79.33	79.46	78.90	79.09	12,934	+0.00(+0.00%)
Jul 18, 2023	78.22	79.23	78.20	79.09	37,070	+0.76(+0.97%)
Jul 17, 2023	78.10	78.40	78.08	78.33	8,403	+0.26(+0.33%)
Jul 14, 2023	78.27	78.36	77.94	78.07	10,937	+0.09(+0.11%)
Jul 13, 2023	77.58	78.10	77.58	77.98	23,966	+0.87(+1.13%)
Jul 12, 2023	77.23	77.43	77.00	77.11	18,191	+0.63(+0.83%)
Jul 11, 2023	76.17	76.47	75.99	76.47	43,718	+0.48(+0.64%)
Jul 10, 2023	75.82	76.02	75.63	75.99	14,854	+0.20(+0.26%)
Jul 07, 2023	76.04	76.53	75.77	75.79	131,699	-0.32(-0.42%)
Jul 06, 2023	75.82	76.15	75.62	76.11	25,316	-0.54(-0.71%)
Jul 05, 2023	76.30	76.82	76.30	76.65	35,290	-0.13(-0.17%)
Jul 03, 2023	76.62	76.78	76.62	76.78	42,475	+0.15(+0.19%)
Jun 30, 2023	76.44	76.73	76.42	76.63	22,537	+0.94(+1.24%)
Jun 29, 2023	75.37	75.78	75.37	75.69	14,692	+0.23(+0.30%)
Jun 28, 2023	75.11	75.46	75.09	75.46	11,066	+0.06(+0.08%)
Jun 27, 2023	74.70	75.55	74.67	75.41	26,595	+1.01(+1.36%)
Jun 26, 2023	75.03	75.15	74.40	74.40	874,982	-0.65(-0.87%)
Jun 23, 2023	74.99	75.28	74.88	75.05	12,302	-0.51(-0.68%)
Jun 22, 2023	75.03	75.63	75.03	75.56	21,766	+0.21(+0.28%)
Jun 21, 2023	75.47	75.52	75.33	75.36	10,255	-0.48(-0.64%)
Jun 20, 2023	75.80	76.05	75.52	75.84	14,573	-0.46(-0.60%)
Jun 16, 2023	76.60	76.77	76.19	76.30	40,439	-0.17(-0.22%)
Jun 15, 2023	75.32	76.70	75.32	76.46	17,061	+0.97(+1.28%)
Jun 14, 2023	75.26	75.69	74.89	75.49	23,970	+0.25(+0.33%)
Jun 13, 2023	75.01	75.27	74.80	75.25	20,421	+0.65(+0.88%)
Jun 12, 2023	74.12	74.59	73.92	74.59	12,355	+0.63(+0.86%)
Jun 09, 2023	74.04	74.26	73.77	73.96	15,808	+0.19(+0.25%)
Jun 08, 2023	73.31	73.77	73.21	73.77	28,766,698	+0.41(+0.55%)
Jun 07, 2023	74.05	74.05	73.24	73.37	6,832	-0.35(-0.47%)
Jun 06, 2023	73.54	73.84	73.51	73.71	15,784	+0.09(+0.12%)
Jun 05, 2023	73.62	73.92	73.50	73.62	22,095	-0.16(-0.21%)
Jun 02, 2023	73.43	73.88	73.28	73.78	12,425	+1.19(+1.64%)
Jun 01, 2023	71.96	72.75	71.92	72.59	20,887	+0.75(+1.05%)
May 31, 2023	72.12	72.12	71.63	71.83	19,788	-0.63(-0.86%)
May 30, 2023	72.47	72.69	72.18	72.46	35,105	+0.07(+0.10%)
May 26, 2023	71.85	72.56	71.85	72.39	23,179	+0.70(+0.98%)
May 25, 2023	71.70	71.80	71.26	71.69	108,069	+1.25(+1.78%)
May 24, 2023	70.40	70.60	70.28	70.44	12,958	-0.70(-0.98%)
May 23, 2023	71.80	71.93	71.11	71.14	32,856	-1.00(-1.38%)
May 22, 2023	72.23	72.27	72.08	72.13	415,247	+0.18(+0.25%)
May 19, 2023	72.11	72.28	71.88	71.96	15,313	-0.10(-0.14%)
May 18, 2023	71.26	72.08	71.26	72.06	9,631	+0.74(+1.04%)
May 17, 2023	70.81	71.41	70.81	71.32	13,136	+0.84(+1.19%)
May 16, 2023	70.68	70.81	70.48	70.48	17,625	-0.37(-0.52%)
May 15, 2023	70.64	70.93	70.61	70.85	28,764	+0.18(+0.25%)
May 12, 2023	70.92	70.94	70.35	70.67	52,968	-0.05(-0.07%)
May 11, 2023	70.67	70.72	70.52	70.72	5,467	-0.10(-0.14%)
May 10, 2023	70.83	71.02	70.18	70.82	59,721	+0.41(+0.59%)
May 09, 2023	70.46	70.57	70.42	70.41	11,336	-0.33(-0.46%)
May 08, 2023	70.69	70.75	70.52	70.73	5,722	+0.08(+0.11%)
May 05, 2023	70.19	70.84	70.17	70.65	16,511	+1.14(+1.65%)
May 04, 2023	69.37	69.64	69.37	69.51	7,706	-0.40(-0.58%)
May 03, 2023	70.34	70.61	69.91	69.91	6,198	-0.43(-0.62%)
May 02, 2023	70.74	70.74	69.91	70.35	15,373	-0.81(-1.14%)

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.