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 (%)
Feb 28, 2023	86.21	86.65	85.97	85.97	1,099,226	-0.34(-0.40%)
Feb 27, 2023	86.77	87.09	86.13	86.32	975,392	+0.33(+0.39%)
Feb 24, 2023	85.83	86.21	85.45	85.98	1,130,252	-1.03(-1.18%)
Feb 23, 2023	87.11	87.33	86.03	87.01	785,987	+0.54(+0.62%)
Feb 22, 2023	86.65	87.03	86.14	86.47	1,302,617	-0.07(-0.08%)
Feb 21, 2023	87.39	87.66	86.50	86.54	715,597	-1.82(-2.06%)
Feb 17, 2023	88.13	88.43	87.69	88.36	551,978	-0.30(-0.34%)
Feb 16, 2023	88.71	89.68	88.62	88.66	552,161	-1.24(-1.38%)
Feb 15, 2023	88.92	89.91	88.87	89.91	932,452	+0.37(+0.42%)
Feb 14, 2023	89.26	90.00	88.61	89.53	867,372	+0.06(+0.07%)
Feb 13, 2023	88.49	89.49	88.49	89.48	564,803	+1.04(+1.17%)
Feb 10, 2023	87.97	88.51	87.82	88.44	508,357	+0.18(+0.20%)
Feb 09, 2023	89.81	89.90	88.01	88.26	530,278	-0.85(-0.96%)
Feb 08, 2023	89.62	89.96	88.94	89.11	1,097,152	-1.00(-1.11%)
Feb 07, 2023	88.86	90.38	88.43	90.11	783,915	+1.13(+1.26%)
Feb 06, 2023	89.04	89.31	88.70	88.99	679,084	-0.62(-0.69%)
Feb 03, 2023	89.48	90.62	89.32	89.60	1,155,239	-1.04(-1.14%)
Feb 02, 2023	90.15	90.92	89.72	90.64	793,211	+1.40(+1.57%)

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.