Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.62 +0.22 (+0.19%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.91	54.91	54.15	54.15	5,959	-0.56(-1.03%)
Feb 27, 2018	55.31	55.42	54.72	54.72	2,330	-0.30(-0.55%)
Feb 26, 2018	54.75	55.03	54.75	55.02	8,681	+0.82(+1.51%)
Feb 23, 2018	54.19	54.22	54.19	54.20	1,519	+0.28(+0.53%)
Feb 22, 2018			53.92	53.92	5,106	-0.70(-1.28%)
Feb 21, 2018	54.30	54.62	54.30	54.62	3,159	+0.35(+0.64%)
Feb 20, 2018	54.16	54.55	54.31	54.27	6,861	-0.04(-0.08%)
Feb 16, 2018		54.31	54.31	54.31	0	+0.20(+0.36%)
Feb 15, 2018	53.94	54.12	53.94	54.12	617	+0.45(+0.83%)
Feb 14, 2018	52.61	53.67	52.61	53.67	26,913	+0.77(+1.45%)
Feb 13, 2018	52.42	52.92	52.42	52.90	1,519	-0.14(-0.27%)
Feb 12, 2018	52.53	53.04	52.36	53.04	5,181	+1.44(+2.79%)
Feb 09, 2018	51.94	51.94	50.58	51.60	3,709	-0.70(-1.34%)
Feb 08, 2018	53.42	53.42	52.30	52.30	1,667	-1.48(-2.76%)
Feb 07, 2018	53.48	53.79	53.48	53.79	478	+1.20(+2.29%)
Feb 06, 2018	53.05	53.05	52.58	52.58	537,557	-0.23(-0.44%)
Feb 05, 2018	54.54	54.76	52.81	52.81	1,807	-2.03(-3.69%)
Feb 02, 2018	55.51	55.51	54.84	54.84	694	-1.22(-2.17%)

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.