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 (%)
Apr 29, 2022	91.70	92.32	89.04	89.19	1,400,675	-3.44(-3.71%)
Apr 28, 2022	91.37	93.03	90.35	92.63	1,002,432	+2.36(+2.61%)
Apr 27, 2022	90.35	91.51	89.84	90.28	1,837,315	+0.19(+0.22%)
Apr 26, 2022	92.16	92.20	90.06	90.08	1,212,582	-2.69(-2.89%)
Apr 25, 2022	91.66	92.81	90.73	92.77	5,051,463	+0.56(+0.61%)
Apr 22, 2022	94.57	94.57	92.12	92.20	1,154,496	-2.56(-2.70%)
Apr 21, 2022	97.24	97.52	94.57	94.76	961,781	-1.56(-1.62%)
Apr 20, 2022	96.91	96.93	96.08	96.32	1,158,575	-0.12(-0.12%)
Apr 19, 2022	94.71	96.60	94.71	96.44	894,805	+1.66(+1.75%)
Apr 18, 2022	94.65	95.21	94.29	94.78	929,093	-0.06(-0.06%)
Apr 14, 2022	96.13	96.45	94.81	94.84	647,350	-1.28(-1.33%)
Apr 13, 2022	94.90	96.27	94.88	96.12	916,699	+1.17(+1.24%)
Apr 12, 2022	95.94	96.66	94.64	94.95	896,974	-0.43(-0.45%)
Apr 11, 2022	96.27	96.38	95.26	95.37	1,097,783	-1.67(-1.72%)
Apr 08, 2022	97.25	97.73	96.69	97.04	719,383	-0.31(-0.32%)
Apr 07, 2022	96.74	97.77	96.16	97.35	734,692	+0.47(+0.49%)
Apr 06, 2022	97.05	97.43	96.22	96.88	842,584	-1.21(-1.24%)
Apr 05, 2022	99.13	99.56	97.82	98.09	1,074,060	-1.35(-1.36%)
Apr 04, 2022	98.47	99.44	98.38	99.44	817,067	+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.