Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.84 +0.36 (+0.30%)

Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	91.97	92.16	91.83	91.91	793,377	+0.22(+0.24%)
May 27, 2021	91.88	91.96	91.65	91.69	1,044,902	+0.02(+0.02%)
May 26, 2021	91.54	91.77	91.37	91.67	3,149,727	+0.23(+0.25%)
May 25, 2021	91.90	91.92	91.30	91.44	747,607	-0.18(-0.20%)
May 24, 2021	91.06	91.85	91.06	91.62	683,324	+0.95(+1.04%)
May 21, 2021	91.07	91.36	90.55	90.68	780,741	-0.06(-0.06%)
May 20, 2021	89.84	91.00	89.84	90.73	931,531	+1.14(+1.27%)
May 19, 2021	88.68	89.68	88.46	89.60	583,553	-0.30(-0.33%)
May 18, 2021	90.69	90.76	89.86	89.89	858,593	-0.77(-0.85%)
May 17, 2021	90.68	90.86	90.17	90.67	878,119	-0.25(-0.27%)
May 14, 2021	90.08	91.11	90.08	90.91	740,807	+1.47(+1.65%)
May 13, 2021	88.81	89.95	88.81	89.44	1,144,829	+0.95(+1.07%)
May 12, 2021	89.90	90.09	88.34	88.50	938,847	-2.03(-2.24%)
May 11, 2021	89.98	90.65	89.53	90.52	1,198,091	-0.68(-0.74%)
May 10, 2021	92.19	92.22	91.20	91.20	788,234	-0.99(-1.08%)
May 07, 2021	91.79	92.34	91.61	92.19	1,199,194	+0.68(+0.74%)
May 06, 2021	90.86	91.52	90.31	91.52	1,050,389	+0.66(+0.73%)
May 05, 2021	91.24	91.28	90.69	90.86	818,647	-0.04(-0.04%)
May 04, 2021	90.95	91.14	89.98	90.89	1,468,993	-0.60(-0.66%)

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.