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 (%)
Jun 28, 2019	59.97	60.24	59.96	60.14	24,140	+0.24(+0.40%)
Jun 27, 2019	59.85	59.93	59.72	59.90	23,289	+0.23(+0.38%)
Jun 26, 2019	59.82	59.86	59.67	59.67	21,110	-0.04(-0.07%)
Jun 25, 2019	60.16	60.16	59.71	59.72	28,043	-0.61(-1.01%)
Jun 24, 2019	60.55	60.55	60.31	60.33	22,875	-0.14(-0.24%)
Jun 21, 2019	60.50	60.60	60.36	60.47	15,879	+0.05(+0.08%)
Jun 20, 2019	60.36	60.54	60.26	60.42	19,707	+0.42(+0.70%)
Jun 19, 2019	59.65	60.02	59.65	60.00	41,719	+0.31(+0.52%)
Jun 18, 2019	59.63	59.98	59.63	59.70	37,285	+0.60(+1.01%)
Jun 17, 2019	59.30	59.30	59.10	59.10	14,818	-0.01(-0.02%)
Jun 14, 2019	58.94	59.21	58.94	59.11	10,347	-0.04(-0.06%)
Jun 13, 2019	59.05	59.21	59.02	59.15	8,281	+0.24(+0.41%)
Jun 12, 2019	59.03	59.07	58.85	58.91	18,864	-0.11(-0.19%)
Jun 11, 2019	59.60	59.60	58.87	59.02	24,597	-0.12(-0.20%)
Jun 10, 2019	59.20	59.41	59.04	59.14	32,480	+0.37(+0.63%)
Jun 07, 2019	58.40	58.96	58.40	58.77	12,180	+0.65(+1.12%)
Jun 06, 2019	57.75	58.26	57.71	58.12	31,544	+0.38(+0.66%)
Jun 05, 2019	57.72	57.75	57.22	57.74	20,080	+0.60(+1.06%)
Jun 04, 2019	56.72	57.14	56.48	57.14	22,371	+1.01(+1.80%)

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.