Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

123.56 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.10 54.78 54.10 54.75 35,511 +0.49(+0.90%)
Jan 30, 2019 53.84 54.39 53.59 54.26 48,754 +0.87(+1.63%)
Jan 29, 2019 53.55 53.65 53.29 53.40 32,542 -0.13(-0.24%)
Jan 28, 2019 53.55 53.55 53.17 53.53 34,330 -0.35(-0.65%)
Jan 25, 2019 53.83 54.01 53.81 53.88 16,550 +0.43(+0.80%)
Jan 24, 2019 53.31 53.53 53.24 53.45 77,816 +0.02(+0.03%)
Jan 23, 2019 53.43 53.69 52.95 53.43 17,274 +0.28(+0.52%)
Jan 22, 2019 53.83 53.83 53.02 53.16 38,370 -0.75(-1.39%)
Jan 18, 2019 54.48 54.48 53.59 53.90 15,685 +0.56(+1.06%)
Jan 17, 2019 52.92 53.39 52.92 53.34 7,088 +0.41(+0.77%)
Jan 16, 2019 52.81 53.14 52.81 52.93 14,118 +0.14(+0.26%)
Jan 15, 2019 52.40 52.82 52.22 52.79 14,431 +0.48(+0.92%)
Jan 14, 2019 52.21 52.39 52.17 52.31 23,162 -0.17(-0.33%)
Jan 11, 2019 52.36 52.51 52.24 52.49 12,548 -0.00(-0.01%)
Jan 10, 2019 52.07 52.49 51.87 52.49 36,227 +0.21(+0.41%)
Jan 09, 2019 52.24 52.46 52.05 52.28 23,486 +0.14(+0.27%)
Jan 08, 2019 52.19 52.19 51.58 52.14 22,745 +0.58(+1.13%)
Jan 07, 2019 51.23 51.87 51.23 51.56 4,459 +0.33(+0.65%)
Jan 04, 2019 50.21 51.24 50.21 51.22 39,158 +1.80(+3.65%)
Jan 03, 2019 50.15 50.23 49.42 49.42 22,311 -1.17(-2.32%)
Jan 02, 2019 49.85 50.82 49.85 50.59 26,194 -0.18(-0.36%)
Dec 31, 2018 50.71 50.78 50.21 50.78 184,868 +0.62(+1.23%)
Dec 28, 2018 50.69 50.97 50.08 50.16 63,281 +0.08(+0.16%)
Dec 27, 2018 48.87 50.08 48.55 50.08 39,819 +0.11(+0.22%)
Dec 26, 2018 47.94 49.97 47.43 49.97 77,370 +2.42(+5.09%)
Dec 24, 2018 48.35 48.73 47.54 47.55 72,536 -1.27(-2.59%)
Dec 21, 2018 50.28 50.59 48.71 48.82 143,123 -0.99(-1.98%)
Dec 20, 2018 50.58 50.76 49.44 49.80 130,572 -1.00(-1.96%)
Dec 19, 2018 51.38 52.15 50.72 50.80 49,769 -0.71(-1.38%)
Dec 18, 2018 51.98 52.00 51.22 51.51 39,293 +0.20(+0.40%)
Dec 17, 2018 52.10 52.53 51.24 51.31 29,674 -1.24(-2.36%)
Dec 14, 2018 53.21 53.21 52.52 52.55 20,350 -0.88(-1.64%)
Dec 13, 2018 53.83 53.99 53.36 53.43 7,347 -0.39(-0.72%)
Dec 12, 2018 53.88 54.23 53.79 53.82 8,396 +0.50(+0.94%)
Dec 11, 2018 53.96 53.97 53.32 53.32 5,856 +0.00(+0.00%)
Dec 10, 2018 53.16 53.48 52.37 53.32 53,600 +0.08(+0.16%)
Dec 07, 2018 54.52 54.61 53.15 53.23 29,600 -1.36(-2.49%)
Dec 06, 2018 53.80 54.59 53.17 54.59 63,151 +0.09(+0.17%)
Dec 04, 2018 56.31 56.31 54.50 54.50 17,956 -1.76(-3.14%)
Dec 03, 2018 56.38 56.42 56.03 56.26 12,866 +0.61(+1.09%)
Nov 30, 2018 55.31 55.66 55.24 55.66 17,303 +0.40(+0.73%)
Nov 29, 2018 55.13 55.52 54.91 55.25 23,729 -0.20(-0.36%)
Nov 28, 2018 54.27 55.46 54.18 55.46 48,408 +1.22(+2.25%)
Nov 27, 2018 53.90 54.23 53.71 54.23 25,839 +0.22(+0.41%)
Nov 26, 2018 53.77 54.01 53.66 54.01 3,906 +0.64(+1.21%)
Nov 23, 2018 53.17 53.37 53.17 53.37 1,088 -0.10(-0.19%)
Nov 21, 2018 53.47 53.47 53.47 0 +0.21(+0.40%)
Nov 20, 2018 53.33 53.62 53.14 53.26 34,525 -0.97(-1.80%)
Nov 19, 2018 54.86 54.86 54.09 54.23 7,210 -0.91(-1.65%)
Nov 16, 2018 54.97 55.28 54.77 55.14 7,291 +0.12(+0.22%)
Nov 15, 2018 54.12 55.12 54.08 55.02 14,622 +0.61(+1.11%)
Nov 14, 2018 55.13 55.13 54.11 54.42 24,808 -0.41(-0.75%)
Nov 13, 2018 55.09 55.20 54.82 54.83 21,143 -0.15(-0.27%)
Nov 12, 2018 55.93 55.93 54.98 54.98 17,933 -0.85(-1.51%)
Nov 09, 2018 55.88 55.88 55.72 55.82 8,814 -0.42(-0.74%)
Nov 08, 2018 56.48 56.56 56.24 56.24 4,024 -0.28(-0.50%)
Nov 07, 2018 55.86 56.52 55.76 56.52 11,096 +1.37(+2.49%)
Nov 06, 2018 55.03 55.16 54.98 55.15 3,891 +0.14(+0.26%)
Nov 05, 2018 54.60 55.01 54.60 55.01 10,818 +0.35(+0.64%)
Nov 02, 2018 55.10 55.10 54.32 54.66 2,829 -0.36(-0.65%)
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.