Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.47 +0.15 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.58	65.58	65.11	65.12	89,762	-0.28(-0.43%)
Nov 27, 2019	65.37	65.41	65.19	65.40	273,775	+0.29(+0.44%)
Nov 26, 2019	65.09	65.16	64.96	65.12	49,106	+0.21(+0.32%)
Nov 25, 2019	64.77	64.93	64.77	64.91	99,219	+0.50(+0.77%)
Nov 22, 2019	64.48	64.50	64.23	64.41	90,937	+0.07(+0.12%)
Nov 21, 2019	64.59	64.59	64.16	64.34	54,749	-0.04(-0.06%)
Nov 20, 2019	64.63	64.66	64.07	64.37	63,873	-0.32(-0.50%)
Nov 19, 2019	64.66	64.75	64.50	64.70	47,250	+0.10(+0.15%)
Nov 18, 2019	64.62	64.67	64.44	64.60	41,136	+0.11(+0.16%)
Nov 15, 2019	64.70	64.70	64.26	64.49	59,093	+0.43(+0.67%)
Nov 14, 2019	63.99	64.07	63.85	64.06	60,791	+0.10(+0.16%)
Nov 13, 2019	63.88	64.07	63.79	63.96	60,023	+0.02(+0.04%)
Nov 12, 2019	63.96	64.18	63.84	63.93	37,637	+0.13(+0.20%)
Nov 11, 2019	63.77	63.87	63.65	63.80	37,936	-0.16(-0.25%)
Nov 08, 2019	63.62	63.96	63.62	63.96	50,544	+0.24(+0.38%)
Nov 07, 2019	63.98	64.01	63.72	63.72	31,560	+0.18(+0.28%)
Nov 06, 2019	63.49	63.56	63.36	63.54	52,919	+0.05(+0.07%)
Nov 05, 2019	63.79	63.79	63.46	63.49	47,716	-0.14(-0.22%)
Nov 04, 2019	63.80	63.80	63.54	63.63	33,991	+0.39(+0.62%)

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.