Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

112.40 +1.42 (+1.28%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.83	50.91	50.33	50.91	184,408	+0.62(+1.23%)
Dec 28, 2018	50.81	51.10	50.20	50.29	63,124	+0.12(+0.24%)
Dec 27, 2018	48.95	50.17	48.63	50.17	39,752	+0.11(+0.22%)
Dec 26, 2018	48.02	50.05	47.51	50.05	77,241	+2.42(+5.09%)
Dec 24, 2018	48.43	48.81	47.62	47.63	72,415	-1.27(-2.59%)
Dec 21, 2018	50.37	50.67	48.80	48.90	142,885	-0.99(-1.98%)
Dec 20, 2018	50.66	50.84	49.52	49.89	130,355	-1.00(-1.96%)
Dec 19, 2018	51.47	52.24	50.81	50.89	49,686	-0.71(-1.38%)
Dec 18, 2018	52.07	52.09	51.30	51.60	39,227	+0.20(+0.40%)
Dec 17, 2018	52.18	52.62	51.32	51.40	29,625	-1.24(-2.36%)
Dec 14, 2018	53.30	53.30	52.61	52.64	20,316	-0.88(-1.64%)
Dec 13, 2018	53.92	54.08	53.45	53.52	7,335	-0.39(-0.72%)
Dec 12, 2018	53.97	54.32	53.88	53.91	8,382	+0.50(+0.94%)
Dec 11, 2018	54.05	54.06	53.40	53.40	5,847	+0.00(+0.00%)
Dec 10, 2018	53.25	53.57	52.46	53.40	53,511	+0.08(+0.16%)
Dec 07, 2018	54.61	54.70	53.24	53.32	29,551	-1.36(-2.49%)
Dec 06, 2018	53.89	54.68	53.26	54.68	63,046	+0.09(+0.17%)
Dec 04, 2018	56.40	56.40	54.59	54.59	17,926	-1.77(-3.14%)

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.