Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

112.40 +1.42 (+1.28%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	95.96	98.05		97.98	1,190,480	+1.91(+1.99%)
Jan 28, 2022	93.95	96.09	92.93	96.07	2,559,430	+2.32(+2.47%)
Jan 27, 2022	95.32	95.99	93.33	93.75	4,323,018	-0.43(-0.45%)
Jan 26, 2022	96.24	96.66	93.33	94.18	1,122,791	-0.43(-0.45%)
Jan 25, 2022	94.34	95.61	93.12	94.60	1,472,922	-1.26(-1.31%)
Jan 24, 2022	94.01	96.03	91.64	95.86	3,590,356	+0.43(+0.45%)
Jan 21, 2022	96.99	97.64	95.43	95.43	2,188,925	-1.96(-2.01%)
Jan 20, 2022	98.91	100.04	97.24	97.40	1,418,466	-1.00(-1.01%)
Jan 19, 2022	99.81	100.21	98.37	98.39	2,668,332	-1.08(-1.09%)
Jan 18, 2022	100.26	100.26	99.22	99.47	5,726,619	-1.83(-1.80%)
Jan 14, 2022				101.30	0	-0.09(-0.09%)
Jan 13, 2022	103.16	103.29	101.14	101.39	1,126,417	-1.59(-1.54%)
Jan 12, 2022	103.15	103.46	102.50	102.97	768,988	+0.24(+0.24%)
Jan 11, 2022	101.73	102.73	101.04	102.73	827,362	+0.96(+0.94%)
Jan 10, 2022	100.97	101.80	99.70	101.77	1,130,617	-0.09(-0.08%)
Jan 07, 2022	102.35	102.63	101.55	101.86	764,512	-0.46(-0.45%)
Jan 06, 2022	102.11	102.96	101.69	102.32	1,933,138	-0.07(-0.07%)
Jan 05, 2022	104.52	104.61	102.33	102.39	4,640,650	-2.20(-2.11%)
Jan 04, 2022	105.11	105.23	104.10	104.59	941,127	-0.18(-0.17%)

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.