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 (%)
Oct 30, 2017		51.02	51.02	51.02	0	-0.22(-0.42%)
Oct 27, 2017	51.21	51.29	51.20	51.24	26,046	+0.36(+0.71%)
Oct 26, 2017	50.83	50.88	50.83	50.88	34,282	+0.28(+0.55%)
Oct 25, 2017	50.81	50.81	50.60	50.60	3,923	-0.36(-0.71%)
Oct 24, 2017	51.07	51.07	50.96	50.96	1,440	+0.12(+0.24%)
Oct 23, 2017	51.12	51.12	50.84	50.84	877	+0.05(+0.09%)
Oct 19, 2017		50.79	50.79	50.79	43	+0.00(+0.01%)
Oct 18, 2017	50.75	50.79	50.75	50.79	419	+0.15(+0.30%)
Oct 17, 2017	50.74	50.74	50.62	50.64	1,063	+0.04(+0.07%)
Oct 16, 2017	50.63	50.63	50.60	50.60	1,796	-0.01(-0.02%)
Oct 13, 2017	50.63	50.63	50.60	50.61	1,120	+0.14(+0.27%)
Oct 12, 2017	50.52	50.54	50.47	50.47	1,511	+0.01(+0.02%)
Oct 11, 2017	50.46	50.46	50.46	50.46	267	+0.18(+0.36%)
Oct 09, 2017		50.28	50.28	50.28	157	-0.10(-0.20%)
Oct 06, 2017	50.37	50.41	50.37	50.38	641	-0.05(-0.09%)
Oct 05, 2017	50.24	50.43	50.24	50.43	7,900	+0.35(+0.69%)
Oct 04, 2017	50.11	50.19	50.08	50.08	2,087	+0.01(+0.03%)

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.