Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.42 +0.07 (+0.06%)

Streaming Delayed Price Updated: 2:16 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	91.47	92.09	88.82	88.97	1,404,163	-3.43(-3.72%)
Apr 28, 2022	91.14	92.80	90.13	92.40	1,004,929	+2.35(+2.61%)
Apr 27, 2022	90.13	91.28	89.62	90.05	1,841,890	+0.19(+0.22%)
Apr 26, 2022	91.93	91.98	89.84	89.86	1,215,602	-2.68(-2.89%)
Apr 25, 2022	91.43	92.57	90.50	92.54	5,064,043	+0.56(+0.61%)
Apr 22, 2022	94.33	94.33	91.89	91.98	1,157,371	-2.55(-2.70%)
Apr 21, 2022	97.00	97.28	94.33	94.53	964,176	-1.56(-1.62%)
Apr 20, 2022	96.66	96.69	95.84	96.08	1,161,460	-0.12(-0.12%)
Apr 19, 2022	94.47	96.36	94.47	96.20	897,033	+1.65(+1.75%)
Apr 18, 2022	94.41	94.97	94.06	94.55	931,407	-0.06(-0.06%)
Apr 14, 2022	95.89	96.21	94.58	94.61	648,963	-1.28(-1.33%)
Apr 13, 2022	94.66	96.03	94.64	95.88	918,982	+1.17(+1.24%)
Apr 12, 2022	95.70	96.42	94.40	94.71	899,208	-0.43(-0.45%)
Apr 11, 2022	96.03	96.14	95.02	95.14	1,100,517	-1.66(-1.72%)
Apr 08, 2022	97.01	97.49	96.45	96.80	721,174	-0.31(-0.32%)
Apr 07, 2022	96.50	97.53	95.92	97.11	736,522	+0.47(+0.49%)
Apr 06, 2022	96.81	97.19	95.98	96.64	844,683	-1.21(-1.24%)
Apr 05, 2022	98.88	99.31	97.57	97.84	1,076,735	-1.34(-1.36%)
Apr 04, 2022	98.22	99.19	98.13	99.19	819,102	+0.97(+0.98%)

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.