Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.50 +0.03 (+0.03%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	87.00	88.29	87.00	88.28	1,454,864	+1.31(+1.51%)
Jan 30, 2023	87.46	87.97	86.91	86.97	921,108	-1.15(-1.31%)
Jan 27, 2023	87.54	88.62	87.53	88.12	754,205	+0.28(+0.32%)
Jan 26, 2023	87.42	87.87	86.80	87.84	1,055,527	+0.98(+1.13%)
Jan 25, 2023	85.81	86.90	85.36	86.86	840,455	+0.03(+0.03%)
Jan 24, 2023	86.55	87.06	86.30	86.83	929,022	-0.15(-0.17%)
Jan 23, 2023	85.98	87.42	85.89	86.98	1,158,708	+1.08(+1.25%)
Jan 20, 2023	84.52	85.96	84.27	85.90	759,465	+1.59(+1.89%)
Jan 19, 2023	84.41	84.84	84.01	84.31	2,343,168	-0.69(-0.82%)
Jan 18, 2023	86.61	86.90	84.96	85.00	1,045,402	-1.40(-1.62%)
Jan 17, 2023	86.47	86.91	86.24	86.40	1,251,606	-0.15(-0.17%)
Jan 13, 2023	85.33	86.65	85.33	86.55	1,385,705	+0.41(+0.48%)
Jan 12, 2023	85.96	86.44	85.09	86.14	2,365,093	+0.40(+0.47%)
Jan 11, 2023	84.96	85.80	84.89	85.74	11,424,914	+1.02(+1.20%)
Jan 10, 2023	83.89	84.72	83.75	84.72	895,217	+0.68(+0.81%)
Jan 09, 2023	84.51	85.29	84.01	84.04	1,360,231	+0.00(+0.00%)
Jan 06, 2023	82.76	84.27	82.16	84.04	657,764	+1.81(+2.20%)
Jan 05, 2023	82.89	82.89	82.03	82.23	876,655	-0.96(-1.15%)
Jan 04, 2023	83.04	83.65	82.39	83.18	1,790,998	+0.58(+0.70%)

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.