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 29, 2021 100.69 101.63 101.55 664,343 +0.22(+0.22%)
Oct 28, 2021 100.55 101.35 101.33 848,940 +0.96(+0.96%)
Oct 27, 2021 100.96 101.07 100.34 100.36 1,019,283 -0.46(-0.46%)
Oct 26, 2021 101.06 100.82 2,036,168 +0.14(+0.13%)
Oct 25, 2021 100.41 100.80 100.03 100.69 773,224 +0.48(+0.48%)
Oct 22, 2021 100.25 100.55 99.76 100.21 1,467,699 -0.15(-0.15%)
Oct 21, 2021 99.96 100.42 99.82 100.36 2,348,706 +0.24(+0.24%)
Oct 20, 2021 99.88 100.19 99.80 100.12 882,336 +0.35(+0.35%)
Oct 19, 2021 99.39 99.79 99.28 99.77 904,817 +0.71(+0.72%)
Oct 18, 2021 98.27 99.10 98.15 99.06 767,582 +0.39(+0.39%)
Oct 15, 2021 98.42 98.78 98.32 98.68 909,358 +0.64(+0.65%)
Oct 14, 2021 97.11 98.05 97.11 98.04 646,145 +1.71(+1.77%)
Oct 13, 2021 96.15 96.48 95.53 96.33 691,950 +0.46(+0.48%)
Oct 12, 2021 96.15 96.39 95.69 95.87 622,440 -0.15(-0.16%)
Oct 11, 2021 96.58 97.21 96.02 96.03 448,076 -0.62(-0.64%)
Oct 08, 2021 97.05 97.12 96.55 96.64 542,844 -0.22(-0.23%)
Oct 07, 2021 96.73 97.54 96.73 96.86 782,998 +0.81(+0.84%)
Oct 06, 2021 94.85 96.09 94.42 96.05 741,275 +0.44(+0.46%)
Oct 05, 2021 95.03 96.14 94.83 95.61 595,445 +1.00(+1.06%)
Oct 04, 2021 95.55 95.76 94.10 94.61 971,902 -1.30(-1.36%)
Oct 01, 2021 95.14 96.31 94.42 95.91 753,290 +1.05(+1.11%)
Sep 30, 2021 96.27 96.44 94.78 94.86 882,930 -1.01(-1.06%)
Sep 29, 2021 96.15 96.51 95.78 95.87 1,144,817 +0.04(+0.04%)
Sep 28, 2021 97.13 97.28 95.71 95.83 1,047,182 -2.10(-2.14%)
Sep 27, 2021 97.94 98.21 97.75 97.93 700,651 -0.29(-0.29%)
Sep 24, 2021 97.78 98.40 97.61 98.22 713,535 +0.11(+0.12%)
Sep 23, 2021 97.36 98.50 97.36 98.11 675,596 +1.15(+1.19%)
Sep 22, 2021 96.50 97.40 96.28 96.96 867,714 +0.98(+1.02%)
Sep 21, 2021 96.54 96.89 95.85 95.98 1,102,841 -0.06(-0.06%)
Sep 20, 2021 96.17 96.61 94.90 96.03 1,014,039 -1.70(-1.74%)
Sep 17, 2021 98.44 98.62 97.65 97.73 820,255 -0.91(-0.92%)
Sep 16, 2021 98.62 98.91 97.98 98.65 813,005 -0.15(-0.16%)
Sep 15, 2021 98.14 98.91 97.82 98.80 748,581 +0.84(+0.85%)
Sep 14, 2021 98.81 98.86 97.74 97.96 1,435,127 -0.46(-0.47%)
Sep 13, 2021 98.88 98.98 97.95 98.42 1,254,221 +0.15(+0.16%)
Sep 10, 2021 99.48 99.60 98.22 98.27 918,160 -0.80(-0.80%)
Sep 09, 2021 99.37 99.82 98.96 99.07 975,732 -0.36(-0.36%)
Sep 08, 2021 99.45 99.60 98.96 99.42 768,225 -0.16(-0.16%)
Sep 07, 2021 99.97 99.97 99.42 99.59 714,597 -0.41(-0.41%)
Sep 03, 2021 99.78 100.11 99.65 100.00 624,098 +0.00(+0.00%)
Sep 02, 2021 100.01 100.14 99.67 100.00 729,507 +0.33(+0.33%)
Sep 01, 2021 99.73 99.95 99.62 99.67 860,518 +0.06(+0.06%)
Aug 31, 2021 99.88 100.01 99.45 99.62 897,168 -0.13(-0.13%)
Aug 30, 2021 99.68 99.94 99.43 99.75 653,833 +0.46(+0.46%)
Aug 27, 2021 98.68 99.39 98.59 99.29 1,836,004 +0.86(+0.88%)
Aug 26, 2021 98.87 99.00 98.39 98.42 978,802 -0.60(-0.60%)
Aug 25, 2021 98.76 99.12 98.74 99.02 1,259,609 +0.26(+0.26%)
Aug 24, 2021 98.75 98.89 98.64 98.76 3,337,196 +0.17(+0.18%)
Aug 23, 2021 98.24 98.78 97.98 98.59 894,479 +0.92(+0.94%)
Aug 20, 2021 96.82 97.74 96.82 97.67 629,450 +0.83(+0.85%)
Aug 19, 2021 96.04 97.17 96.00 96.84 892,642 +0.15(+0.16%)
Aug 18, 2021 97.47 97.88 96.66 96.69 825,984 -1.09(-1.11%)
Aug 17, 2021 98.01 98.01 97.06 97.77 1,994,197 -0.67(-0.68%)
Aug 16, 2021 97.86 98.44 97.52 98.44 1,414,247 +0.21(+0.22%)
Aug 13, 2021 98.22 98.23 98.05 98.23 776,099 +0.18(+0.19%)
Aug 12, 2021 97.70 98.08 97.54 98.05 869,795 +0.27(+0.28%)
Aug 11, 2021 97.74 97.82 97.51 97.78 752,187 +0.23(+0.24%)
Aug 10, 2021 97.72 97.83 97.43 97.55 1,031,052 +0.00(+0.00%)
Aug 09, 2021 97.59 97.67 97.32 97.55 815,345 -0.04(-0.04%)
Aug 06, 2021 97.67 97.72 97.44 97.59 564,198 +0.08(+0.08%)
Aug 05, 2021 97.35 97.52 97.05 97.51 696,177 +0.61(+0.62%)
Aug 04, 2021 96.96 97.15 96.77 96.91 1,415,476 -0.37(-0.39%)
Aug 03, 2021 96.83 97.28 96.19 97.28 934,504 +0.73(+0.76%)
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.