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 (%)
Apr 27, 2018		53.34	53.34	53.34	194	-0.15(-0.28%)
Apr 26, 2018	53.15	53.53	53.15	53.50	22,622	+0.71(+1.35%)
Apr 25, 2018	52.55	52.78	52.55	52.78	570	+0.24(+0.45%)
Apr 24, 2018	53.83	53.83	52.53	52.55	20,230	-0.85(-1.59%)
Apr 23, 2018	53.58	53.58	53.40	53.40	3,877	+0.03(+0.06%)
Apr 20, 2018	53.88	53.88	53.36	53.36	2,848	-0.48(-0.89%)
Apr 19, 2018	54.07	54.07	53.74	53.84	2,508	-0.46(-0.84%)
Apr 18, 2018	54.33	54.33	54.30	54.30	625	+0.14(+0.25%)
Apr 17, 2018	54.01	54.16	54.01	54.16	15,645	+0.58(+1.07%)
Apr 16, 2018	53.63	53.73	53.53	53.59	3,499	+0.35(+0.65%)
Apr 13, 2018	53.66	53.66	53.05	53.24	3,373	-0.11(-0.21%)
Apr 12, 2018	53.23	53.39	53.23	53.35	3,083	+0.52(+0.99%)
Apr 11, 2018	52.76	53.04	52.76	52.83	11,677	-0.25(-0.46%)
Apr 10, 2018	52.87	53.17	52.74	53.08	4,059	+0.96(+1.84%)
Apr 09, 2018	52.34	52.88	52.12	52.12	5,576	+0.33(+0.63%)
Apr 06, 2018	53.03	53.03	51.76	51.79	9,357	-1.26(-2.38%)
Apr 05, 2018	53.05	53.05	53.05	53.05	185	+0.23(+0.44%)
Apr 04, 2018	51.84	52.82	51.84	52.82	1,370	+0.75(+1.45%)
Apr 03, 2018	51.73	52.07	51.48	52.07	3,541	+0.54(+1.05%)

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.