Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.96 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 68.73 68.73 67.28 67.48 435,728 -1.25(-1.82%)
Jan 30, 2020 68.11 68.73 67.90 68.73 403,297 +0.32(+0.47%)
Jan 29, 2020 68.89 68.89 68.38 68.41 943,162 -0.08(-0.11%)
Jan 28, 2020 68.21 68.68 67.97 68.48 624,401 +0.70(+1.03%)
Jan 27, 2020 67.55 68.10 67.55 67.79 443,607 -1.02(-1.49%)
Jan 24, 2020 69.70 69.70 68.55 68.81 540,724 -0.60(-0.87%)
Jan 23, 2020 69.27 69.45 68.93 69.41 918,446 +0.08(+0.11%)
Jan 22, 2020 69.55 69.67 69.28 69.34 2,236,388 +0.05(+0.07%)
Jan 21, 2020 69.31 69.45 69.21 69.29 2,599,631 -0.08(-0.12%)
Jan 17, 2020 69.48 69.48 69.19 69.37 1,766,848 +0.23(+0.33%)
Jan 16, 2020 68.94 69.15 68.84 69.15 2,580,171 +0.60(+0.88%)
Jan 15, 2020 68.49 68.77 68.39 68.55 16,395,747 +0.11(+0.16%)
Jan 14, 2020 68.53 68.65 68.33 68.43 48,155 -0.07(-0.11%)
Jan 13, 2020 68.28 68.53 68.15 68.51 90,913 +0.62(+0.91%)
Jan 10, 2020 68.37 68.37 67.89 67.89 103,400 -0.23(-0.34%)
Jan 09, 2020 68.03 68.16 67.94 68.12 81,656 +0.47(+0.69%)
Jan 08, 2020 67.24 67.96 67.24 67.65 55,375 +0.36(+0.53%)
Jan 07, 2020 67.48 67.48 67.25 67.30 54,287 -0.17(-0.26%)
Jan 06, 2020 66.96 67.49 66.96 67.47 44,011 +0.21(+0.31%)
Jan 03, 2020 67.04 67.47 67.04 67.26 46,381 -0.39(-0.58%)
Jan 02, 2020 67.36 67.65 67.22 67.65 54,767 +0.61(+0.91%)
Dec 31, 2019 66.89 67.08 66.72 67.04 60,316 +0.16(+0.25%)
Dec 30, 2019 67.22 67.22 66.83 66.88 37,703 -0.43(-0.63%)
Dec 27, 2019 67.33 67.41 67.21 67.31 73,944 -0.02(-0.03%)
Dec 26, 2019 66.94 67.32 66.94 67.32 38,695 +0.39(+0.59%)
Dec 24, 2019 66.91 66.96 66.89 66.93 19,151 +0.00(+0.00%)
Dec 23, 2019 67.16 67.16 66.90 66.93 36,272 +0.01(+0.02%)
Dec 20, 2019 66.82 66.97 66.77 66.92 42,770 +0.45(+0.67%)
Dec 19, 2019 66.41 66.56 66.28 66.47 39,914 +0.21(+0.31%)
Dec 18, 2019 66.18 66.36 66.18 66.26 48,449 +0.09(+0.14%)
Dec 17, 2019 66.42 66.42 66.17 66.17 67,251 -0.03(-0.05%)
Dec 16, 2019 66.18 66.34 66.15 66.20 40,558 +0.47(+0.72%)
Dec 13, 2019 65.79 66.00 65.58 65.73 36,866 +0.01(+0.01%)
Dec 12, 2019 65.24 65.82 65.13 65.72 48,051 +0.59(+0.91%)
Dec 11, 2019 65.23 65.23 65.01 65.13 27,884 +0.17(+0.27%)
Dec 10, 2019 65.20 65.20 64.92 64.96 504,804 -0.06(-0.09%)
Dec 09, 2019 65.24 65.32 65.02 65.02 36,771 -0.24(-0.37%)
Dec 06, 2019 64.97 65.36 64.97 65.26 49,155 +0.63(+0.97%)
Dec 05, 2019 64.85 64.85 64.47 64.64 33,091 +0.03(+0.05%)
Dec 04, 2019 64.32 64.71 64.32 64.61 32,679 +0.49(+0.77%)
Dec 03, 2019 63.97 64.21 63.63 64.11 192,375 -0.39(-0.61%)
Dec 02, 2019 65.11 65.14 64.49 64.50 61,895 -0.61(-0.94%)
Nov 29, 2019 65.58 65.58 65.11 65.12 89,762 -0.28(-0.43%)
Nov 27, 2019 65.37 65.41 65.19 65.40 273,775 +0.29(+0.44%)
Nov 26, 2019 65.09 65.16 64.96 65.12 49,106 +0.21(+0.32%)
Nov 25, 2019 64.77 64.93 64.77 64.91 99,219 +0.50(+0.77%)
Nov 22, 2019 64.48 64.50 64.23 64.41 90,937 +0.07(+0.12%)
Nov 21, 2019 64.59 64.59 64.16 64.34 54,749 -0.04(-0.06%)
Nov 20, 2019 64.63 64.66 64.07 64.37 63,873 -0.32(-0.50%)
Nov 19, 2019 64.66 64.75 64.50 64.70 47,250 +0.10(+0.15%)
Nov 18, 2019 64.62 64.67 64.44 64.60 41,136 +0.11(+0.16%)
Nov 15, 2019 64.70 64.70 64.26 64.49 59,093 +0.43(+0.67%)
Nov 14, 2019 63.99 64.07 63.85 64.06 60,791 +0.10(+0.16%)
Nov 13, 2019 63.88 64.07 63.79 63.96 60,023 +0.02(+0.04%)
Nov 12, 2019 63.96 64.18 63.84 63.93 37,637 +0.13(+0.20%)
Nov 11, 2019 63.77 63.87 63.65 63.80 37,936 -0.16(-0.25%)
Nov 08, 2019 63.62 63.96 63.62 63.96 50,544 +0.24(+0.38%)
Nov 07, 2019 63.98 64.01 63.72 63.72 31,560 +0.18(+0.28%)
Nov 06, 2019 63.49 63.56 63.36 63.54 52,919 +0.05(+0.07%)
Nov 05, 2019 63.79 63.79 63.46 63.49 47,716 -0.14(-0.22%)
Nov 04, 2019 63.80 63.80 63.54 63.63 33,991 +0.39(+0.62%)
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.