Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.45 -0.14 (-0.12%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.85	62.10	59.89	62.10	945,700	-0.40(-0.65%)
Feb 27, 2020	64.15	64.96	62.45	62.50	470,526	-2.92(-4.47%)
Feb 26, 2020	66.04	66.73	65.22	65.42	380,024	-0.27(-0.42%)
Feb 25, 2020	68.13	68.16	65.44	65.70	309,452	-2.03(-3.00%)
Feb 24, 2020	67.98	68.38	67.45	67.73	483,824	-2.26(-3.22%)
Feb 21, 2020	70.59	70.59	69.81	69.98	234,537	-0.80(-1.13%)
Feb 20, 2020	71.06	71.12	70.06	70.78	366,292	-0.27(-0.38%)
Feb 19, 2020	70.98	71.19	70.88	71.06	266,579	+0.35(+0.49%)
Feb 18, 2020	70.81	70.81	70.39	70.71	386,157	-0.16(-0.23%)
Feb 14, 2020	70.93	70.93	70.59	70.87	285,379	+0.14(+0.20%)
Feb 13, 2020	70.60	70.94	70.39	70.73	351,359	-0.06(-0.08%)
Feb 12, 2020	70.83	70.83	70.59	70.78	286,497	+0.41(+0.59%)
Feb 11, 2020	70.61	70.71	70.27	70.37	322,609	+0.17(+0.24%)
Feb 10, 2020	69.67	70.20	69.53	70.20	275,066	+0.47(+0.67%)
Feb 07, 2020	69.92	69.98	69.57	69.73	338,669	-0.26(-0.38%)
Feb 06, 2020	70.14	70.14	69.80	69.99	269,434	+0.16(+0.23%)
Feb 05, 2020	69.94	69.94	69.38	69.83	328,746	+0.65(+0.94%)
Feb 04, 2020	68.96	69.35	68.84	69.19	394,771	+1.09(+1.60%)

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.