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 (%)
Apr 30, 2021 91.74 91.89 91.37 91.49 1,059,854 -0.73(-0.79%)
Apr 29, 2021 92.40 92.53 91.46 92.22 1,335,291 +0.46(+0.50%)
Apr 28, 2021 91.76 92.11 91.66 91.76 1,497,864 -0.04(-0.04%)
Apr 27, 2021 91.96 91.99 91.61 91.80 987,952 -0.12(-0.14%)
Apr 26, 2021 91.80 92.03 91.74 91.93 689,077 +0.21(+0.23%)
Apr 23, 2021 90.85 92.00 90.81 91.72 1,076,765 +1.02(+1.12%)
Apr 22, 2021 91.55 91.71 90.44 90.70 1,550,070 -0.81(-0.89%)
Apr 21, 2021 90.37 91.51 90.37 91.51 1,346,939 +0.86(+0.95%)
Apr 20, 2021 91.05 91.18 90.26 90.65 2,024,185 -0.57(-0.63%)
Apr 19, 2021 91.58 91.60 90.89 91.23 1,147,254 -0.53(-0.57%)
Apr 16, 2021 91.74 91.95 91.42 91.75 724,559 +0.24(+0.26%)
Apr 15, 2021 90.97 91.52 90.97 91.51 1,922,788 +1.02(+1.12%)
Apr 14, 2021 90.91 91.10 90.36 90.50 1,048,980 -0.37(-0.41%)
Apr 13, 2021 90.61 91.01 90.48 90.87 884,357 +0.36(+0.40%)
Apr 12, 2021 90.33 90.58 90.18 90.51 929,848 +0.03(+0.03%)
Apr 09, 2021 89.86 90.48 89.79 90.48 986,991 +0.65(+0.73%)
Apr 08, 2021 89.66 89.83 89.44 89.83 949,136 +0.49(+0.55%)
Apr 07, 2021 89.15 89.42 89.06 89.34 819,440 +0.08(+0.09%)
Apr 06, 2021 89.16 89.51 89.10 89.26 933,585 +0.01(+0.01%)
Apr 05, 2021 88.87 89.34 88.74 89.25 1,410,868 +1.17(+1.33%)
Apr 01, 2021 87.49 88.08 87.49 88.08 2,020,539 +1.03(+1.19%)
Mar 31, 2021 86.80 87.49 86.78 87.05 919,057 +0.40(+0.46%)
Mar 30, 2021 86.54 86.78 86.24 86.65 963,791 -0.14(-0.17%)
Mar 29, 2021 86.66 87.07 86.22 86.79 1,870,282 -0.19(-0.22%)
Mar 26, 2021 85.98 87.05 85.68 86.98 877,383 +1.40(+1.63%)
Mar 25, 2021 84.69 85.77 84.30 85.58 873,035 +0.47(+0.55%)
Mar 24, 2021 86.05 86.32 85.11 85.11 1,006,313 -0.64(-0.75%)
Mar 23, 2021 86.19 86.57 85.52 85.75 1,760,445 -0.66(-0.76%)
Mar 22, 2021 85.73 86.71 85.73 86.41 643,640 +0.72(+0.84%)
Mar 19, 2021 85.58 86.07 85.10 85.70 678,717 -0.07(-0.08%)
Mar 18, 2021 86.46 86.97 85.66 85.76 742,928 -1.39(-1.60%)
Mar 17, 2021 86.45 87.37 86.24 87.16 628,237 +0.27(+0.31%)
Mar 16, 2021 87.14 87.37 86.66 86.89 860,079 -0.21(-0.24%)
Mar 15, 2021 86.53 87.11 86.05 87.10 847,774 +0.61(+0.71%)
Mar 12, 2021 86.03 86.49 85.80 86.49 1,431,672 +0.13(+0.15%)
Mar 11, 2021 85.99 86.84 85.95 86.35 746,183 +0.96(+1.13%)
Mar 10, 2021 85.53 85.81 85.13 85.39 718,830 +0.47(+0.55%)
Mar 09, 2021 84.47 85.51 84.47 84.92 1,445,667 +1.34(+1.60%)
Mar 08, 2021 84.19 84.95 83.52 83.58 1,069,262 -0.54(-0.65%)
Mar 05, 2021 83.41 84.33 81.51 84.13 869,076 +1.58(+1.91%)
Mar 04, 2021 83.67 84.23 81.53 82.55 1,051,137 -1.23(-1.47%)
Mar 03, 2021 84.94 85.16 83.76 83.79 724,666 -1.30(-1.53%)
Mar 02, 2021 86.02 86.02 85.07 85.08 866,928 -0.77(-0.90%)
Mar 01, 2021 84.96 86.13 84.93 85.86 1,000,054 +2.07(+2.47%)
Feb 26, 2021 84.47 84.86 83.24 83.79 987,082 -0.35(-0.42%)
Feb 25, 2021 86.02 86.31 83.77 84.14 784,452 -2.14(-2.48%)
Feb 24, 2021 85.13 86.34 84.83 86.28 657,500 +0.83(+0.97%)
Feb 23, 2021 84.66 85.70 83.61 85.45 685,549 +0.04(+0.04%)
Feb 22, 2021 85.59 85.98 85.37 85.41 616,279 -0.74(-0.86%)
Feb 19, 2021 86.69 86.72 86.09 86.15 571,705 -0.17(-0.20%)
Feb 18, 2021 86.11 86.49 85.60 86.33 853,383 -0.35(-0.41%)
Feb 17, 2021 86.24 86.71 85.95 86.68 780,949 -0.11(-0.12%)
Feb 16, 2021 87.18 87.23 86.57 86.78 1,343,454 -0.10(-0.11%)
Feb 12, 2021 86.25 86.95 86.25 86.88 634,216 +0.42(+0.49%)
Feb 11, 2021 86.51 86.65 85.86 86.46 830,317 +0.17(+0.20%)
Feb 10, 2021 86.70 86.70 85.69 86.29 834,984 +0.05(+0.06%)
Feb 09, 2021 86.16 86.38 86.07 86.24 1,387,766 -0.08(-0.09%)
Feb 08, 2021 86.15 86.32 85.83 86.32 1,417,879 +0.63(+0.74%)
Feb 05, 2021 85.63 85.82 85.37 85.69 1,055,875 +0.38(+0.45%)
Feb 04, 2021 84.66 85.30 84.54 85.30 1,477,589 +0.97(+1.16%)
Feb 03, 2021 84.51 84.71 84.06 84.33 1,414,643 +0.08(+0.09%)
Feb 02, 2021 83.87 84.61 83.86 84.25 746,566 +1.22(+1.47%)
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.