Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

111.62 +1.09 (+0.99%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.84 48.84 48.84 15 -0.12(-0.24%)
Jul 27, 2017 48.96 48.96 48.96 0 +0.02(+0.04%)
Jul 26, 2017 48.93 48.94 48.93 48.94 609 +0.37(+0.75%)
Jul 18, 2017 48.58 48.58 48.58 0 +0.65(+1.35%)
Jul 11, 2017 47.93 47.93 47.93 0 +0.18(+0.38%)
Jul 06, 2017 47.75 47.75 47.75 70 -0.24(-0.51%)
Jul 03, 2017 47.99 47.99 47.99 47.99 88 +0.00(+0.00%)
Jun 30, 2017 47.99 47.99 47.99 2 +0.13(+0.27%)
Jun 27, 2017 47.86 47.86 47.86 0 -0.29(-0.60%)
Jun 23, 2017 48.15 48.15 48.15 0 -0.09(-0.19%)
Jun 20, 2017 48.24 48.24 48.24 50 +0.29(+0.60%)
Jun 16, 2017 47.95 47.95 47.95 19,254 +0.06(+0.13%)
Jun 15, 2017 47.88 47.89 47.88 47.89 263 -0.21(-0.43%)
Jun 13, 2017 48.10 48.10 48.10 3 +0.17(+0.35%)
Jun 08, 2017 47.93 47.93 47.93 7 -0.15(-0.30%)
Jun 05, 2017 48.08 48.08 48.08 55 +0.01(+0.02%)
Jun 02, 2017 48.07 48.07 48.07 48.07 198 +0.47(+0.98%)
May 26, 2017 47.60 47.60 47.60 281 +0.27(+0.57%)
May 24, 2017 47.33 47.33 47.33 0 +0.23(+0.50%)
May 22, 2017 47.10 47.10 47.10 11,235 +0.16(+0.34%)
May 17, 2017 46.94 46.94 46.94 0 -0.33(-0.69%)
May 15, 2017 47.27 47.27 47.27 0 +0.16(+0.33%)
May 11, 2017 47.11 47.11 47.11 1 -0.10(-0.21%)
May 08, 2017 47.21 47.21 47.21 3 +0.20(+0.42%)
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.