Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.61 -0.01 (-0.01%)

Official Closing Price Updated: 4:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.35	64.90	63.78	64.70	474,996	+0.20(+0.31%)
May 28, 2020	64.92	65.29	64.31	64.50	743,779	-0.10(-0.16%)
May 27, 2020	64.27	64.60	63.15	64.60	466,552	+0.94(+1.48%)
May 26, 2020	64.32	64.32	63.54	63.66	411,775	+0.80(+1.28%)
May 22, 2020	62.72	62.88	62.40	62.86	497,227	+0.17(+0.27%)
May 21, 2020	63.13	63.25	62.43	62.69	408,941	-0.47(-0.75%)
May 20, 2020	62.98	63.33	62.89	63.16	596,522	+1.09(+1.75%)
May 19, 2020	62.65	63.00	62.07	62.07	546,824	-0.71(-1.13%)
May 18, 2020	62.40	63.07	62.32	62.78	460,956	+1.80(+2.96%)
May 15, 2020	60.18	60.98	59.93	60.98	573,235	+0.30(+0.50%)
May 14, 2020	59.43	60.67	58.81	60.67	606,898	+0.77(+1.28%)
May 13, 2020	60.94	61.09	59.38	59.91	672,463	-1.09(-1.78%)
May 12, 2020	62.51	62.53	60.98	61.00	619,123	-1.28(-2.06%)
May 11, 2020	61.79	62.57	61.70	62.28	846,220	+0.09(+0.15%)
May 08, 2020	61.79	62.25	61.64	62.19	554,604	+1.04(+1.70%)
May 07, 2020	61.19	61.56	61.03	61.15	933,059	+0.79(+1.31%)
May 06, 2020	61.12	61.18	60.31	60.35	663,427	-0.32(-0.53%)
May 05, 2020	60.83	61.34	60.60	60.67	618,093	+0.51(+0.85%)
May 04, 2020	59.50	60.17	59.19	60.16	1,441,154	+0.25(+0.41%)

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.