Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.59 -0.03 (-0.02%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.31	89.49	88.16	89.34	1,964,559	+1.37(+1.56%)
Jul 28, 2022	87.05	88.12	86.20	87.97	1,425,834	+1.15(+1.32%)
Jul 27, 2022	85.41	87.17	85.28	86.82	774,759	+2.15(+2.54%)
Jul 26, 2022	85.33	85.33	84.41	84.67	870,884	-1.01(-1.18%)
Jul 25, 2022	85.80	85.87	85.15	85.69	934,867	+0.05(+0.06%)
Jul 22, 2022	86.48	86.81	85.11	85.64	2,397,071	-0.83(-0.96%)
Jul 21, 2022	85.56	86.48	84.90	86.46	2,779,324	+0.86(+1.00%)
Jul 20, 2022	84.94	85.89	84.71	85.61	851,503	+0.66(+0.78%)
Jul 19, 2022	83.56	85.05	83.40	84.95	844,936	+2.26(+2.73%)
Jul 18, 2022	84.02	84.21	82.38	82.69	1,190,358	-0.65(-0.78%)
Jul 15, 2022	82.71	83.35	82.28	83.34	795,554	+1.60(+1.96%)
Jul 14, 2022	80.96	81.88	80.26	81.74	945,949	-0.31(-0.38%)
Jul 13, 2022	81.19	82.68	81.07	82.05	990,037	-0.39(-0.47%)
Jul 12, 2022	83.15	83.64	82.04	82.44	778,334	-0.85(-1.02%)
Jul 11, 2022	83.67	83.83	83.09	83.28	815,949	-0.95(-1.13%)
Jul 08, 2022	83.92	84.68	83.58	84.24	863,298	-0.09(-0.10%)
Jul 07, 2022	83.31	84.52	83.25	84.32	888,050	+1.27(+1.53%)
Jul 06, 2022	82.76	83.57	82.23	83.05	931,974	+0.35(+0.42%)
Jul 05, 2022	81.38	82.74	80.71	82.70	1,090,296	+0.16(+0.19%)

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.