iShares ESG MSCI USA Leaders ETF (SUSL)
105.82
+0.14
(+0.13%)
USD |
NASDAQ |
Nov 22, 16:00
105.62
-0.20
(-0.19%)
After-Hours: 20:00
SUSL Price: 105.82 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 105.69 | 105.83 | 105.35 | 105.82 | 50037.00 |
Nov 21, 2024 | 104.56 | 105.84 | 104.41 | 105.68 | 41351.00 |
Nov 20, 2024 | 104.60 | 105.11 | 104.27 | 105.01 | 32776.00 |
Nov 19, 2024 | 103.87 | 105.13 | 103.87 | 105.21 | 13222.00 |
Nov 18, 2024 | 104.13 | 104.63 | 103.95 | 104.45 | 28353.00 |
Nov 15, 2024 | 104.94 | 104.94 | 103.74 | 104.10 | 26670.00 |
Nov 14, 2024 | 106.36 | 106.36 | 105.45 | 105.61 | 49371.00 |
Nov 13, 2024 | 106.57 | 106.76 | 106.31 | 106.43 | 21094.00 |
Nov 12, 2024 | 106.75 | 106.88 | 106.27 | 106.56 | 31678.00 |
Nov 11, 2024 | 106.95 | 107.06 | 106.61 | 106.81 | 22547.00 |
Nov 08, 2024 | 106.01 | 106.54 | 106.01 | 106.30 | 774369.0 |
Nov 07, 2024 | 105.12 | 105.92 | 105.12 | 105.84 | 27928.00 |
Nov 06, 2024 | 104.47 | 105.06 | 103.96 | 104.90 | 20029.00 |
Nov 05, 2024 | 100.92 | 102.10 | 100.92 | 102.10 | 43037.00 |
Nov 04, 2024 | 101.01 | 101.39 | 100.75 | 100.88 | 24042.00 |
Nov 01, 2024 | 101.08 | 101.68 | 100.91 | 100.91 | 18232.00 |
Oct 31, 2024 | 100.97 | 101.11 | 100.52 | 100.57 | 12335.00 |
Oct 30, 2024 | 103.04 | 103.38 | 102.71 | 102.84 | 9848.00 |
Oct 29, 2024 | 102.69 | 103.27 | 102.56 | 102.92 | 20836.00 |
Oct 28, 2024 | 103.58 | 103.58 | 102.88 | 102.90 | 829640.0 |
Oct 25, 2024 | 103.03 | 103.56 | 102.62 | 102.85 | 18148.00 |
Oct 24, 2024 | 102.77 | 102.77 | 102.30 | 102.77 | 8756.00 |
Oct 23, 2024 | 102.71 | 102.78 | 101.61 | 102.36 | 21382.00 |
Oct 22, 2024 | 102.78 | 103.27 | 102.78 | 103.19 | 27777.00 |
Oct 21, 2024 | 103.04 | 103.34 | 102.65 | 103.27 | 12118.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.95
Minimum
Mar 23 2020
106.81
Maximum
Nov 11 2024
73.62
Average
72.88
Median
Price Benchmarks
iShares Russell Top 200 ETF | 145.86 |
iShares MSCI KLD 400 Social ETF | 113.61 |
iShares Russell 1000 ETF | 328.90 |
iShares Dow Jones US ETF | 146.09 |
iShares Morningstar U.S. Equity ETF | 82.76 |