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 (%)
Oct 30, 2017 51.02 51.02 51.02 0 -0.22(-0.42%)
Oct 27, 2017 51.21 51.28 51.20 51.23 26,049 +0.36(+0.71%)
Oct 26, 2017 50.83 50.87 50.83 50.87 34,286 +0.28(+0.56%)
Oct 25, 2017 50.80 50.80 50.59 50.59 3,924 -0.36(-0.71%)
Oct 24, 2017 51.06 51.06 50.95 50.95 1,440 +0.12(+0.24%)
Oct 23, 2017 51.12 51.12 50.83 50.83 877 +0.05(+0.09%)
Oct 19, 2017 50.78 50.78 50.78 43 +0.00(+0.01%)
Oct 18, 2017 50.75 50.78 50.75 50.78 419 +0.15(+0.30%)
Oct 17, 2017 50.74 50.74 50.61 50.63 1,063 +0.04(+0.07%)
Oct 16, 2017 50.62 50.62 50.59 50.59 1,796 -0.01(-0.02%)
Oct 13, 2017 50.63 50.63 50.59 50.60 1,120 +0.14(+0.27%)
Oct 12, 2017 50.51 50.54 50.46 50.46 1,511 +0.01(+0.02%)
Oct 11, 2017 50.46 50.46 50.46 50.46 267 +0.18(+0.36%)
Oct 09, 2017 50.27 50.27 50.27 157 -0.10(-0.20%)
Oct 06, 2017 50.37 50.40 50.37 50.37 641 -0.05(-0.09%)
Oct 05, 2017 50.23 50.42 50.23 50.42 7,901 +0.35(+0.69%)
Oct 04, 2017 50.10 50.18 50.07 50.07 2,087 +0.01(+0.03%)
Oct 03, 2017 50.06 50.06 50.06 50.06 141 +0.44(+0.89%)
Sep 28, 2017 49.61 49.61 49.61 79 +0.05(+0.09%)
Sep 27, 2017 49.38 49.58 49.36 49.57 1,103 +0.13(+0.27%)
Sep 26, 2017 49.43 49.44 49.42 49.44 647 -0.06(-0.11%)
Sep 25, 2017 49.49 49.49 49.49 49.49 170 -0.01(-0.02%)
Sep 20, 2017 49.50 49.50 49.50 19 +0.06(+0.12%)
Sep 15, 2017 49.44 49.44 49.44 3 +0.13(+0.27%)
Sep 14, 2017 49.35 49.35 49.30 49.31 10,156 -0.12(-0.24%)
Sep 13, 2017 49.43 49.43 49.43 49.43 137 +0.02(+0.04%)
Sep 12, 2017 49.41 49.41 49.41 49.41 213 +0.18(+0.37%)
Sep 11, 2017 49.11 49.25 49.11 49.23 2,482 +0.47(+0.96%)
Sep 08, 2017 48.76 48.76 48.76 48.76 167 -0.00(-0.01%)
Sep 07, 2017 48.76 48.76 48.76 48.76 110 -0.25(-0.51%)
Sep 01, 2017 49.01 49.01 49.01 0 +0.11(+0.22%)
Aug 31, 2017 48.79 48.90 48.79 48.90 1,113 +0.24(+0.50%)
Aug 30, 2017 48.62 48.66 48.62 48.66 1,577 +0.37(+0.77%)
Aug 28, 2017 48.29 48.29 48.29 48 -0.11(-0.22%)
Aug 25, 2017 48.47 48.47 48.36 48.40 4,618 +0.02(+0.04%)
Aug 24, 2017 48.31 48.38 48.31 48.38 199,044 +0.03(+0.06%)
Aug 23, 2017 48.33 48.35 48.33 48.35 358 -0.39(-0.80%)
Aug 16, 2017 48.74 48.74 48.74 16 +0.01(+0.02%)
Aug 14, 2017 48.73 48.73 48.73 0 +0.52(+1.09%)
Aug 11, 2017 48.21 48.21 48.21 48.21 110 -0.81(-1.66%)
Aug 08, 2017 49.02 49.02 49.02 228 +0.27(+0.56%)
Aug 03, 2017 48.75 48.75 48.75 3 +0.03(+0.06%)
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.