Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

111.02 +0.06 (+0.05%)

Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	82.87	83.08	81.26	81.72	875,672	-1.57(-1.88%)
Jan 28, 2021	82.93	84.25	82.91	83.29	737,461	+0.80(+0.97%)
Jan 27, 2021	83.82	83.82	82.02	82.49	870,116	-2.14(-2.53%)
Jan 26, 2021	84.91	85.10	84.54	84.63	819,634	-0.14(-0.17%)
Jan 25, 2021	84.74	84.93	83.52	84.77	1,062,157	+0.31(+0.36%)
Jan 22, 2021	84.38	84.68	84.18	84.46	874,521	-0.25(-0.29%)
Jan 21, 2021	84.85	85.00	84.48	84.71	1,208,131	+0.08(+0.09%)
Jan 20, 2021	83.95	84.83	83.95	84.64	1,381,194	+1.17(+1.41%)
Jan 19, 2021	83.27	83.59	83.04	83.46	2,626,325	+0.71(+0.85%)
Jan 15, 2021	83.19	83.25	82.38	82.75	2,287,660	-0.66(-0.79%)
Jan 14, 2021	83.79	83.99	83.30	83.41	15,120,555	-0.27(-0.32%)
Jan 13, 2021	83.56	83.94	83.29	83.68	1,220,167	+0.21(+0.25%)
Jan 12, 2021	83.46	83.64	82.93	83.47	684,049	+0.10(+0.11%)
Jan 11, 2021	83.27	83.79	83.11	83.37	576,954	-0.53(-0.64%)
Jan 08, 2021	83.81	83.93	82.95	83.91	634,949	+0.53(+0.64%)
Jan 07, 2021	82.67	83.52	82.63	83.37	582,603	+1.30(+1.58%)
Jan 06, 2021	81.26	82.82	81.08	82.08	701,468	+0.43(+0.53%)
Jan 05, 2021	81.00	81.82	80.84	81.65	904,274	+0.57(+0.71%)

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.