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 (%)
Sep 28, 2018	58.71	58.93	58.71	58.88	5,758	-0.06(-0.11%)
Sep 27, 2018	58.76	59.07	58.76	58.95	22,149	+0.30(+0.52%)
Sep 26, 2018	59.02	59.09	58.64	58.64	15,663	-0.20(-0.34%)
Sep 25, 2018	59.02	59.02	58.84	58.84	3,727	-0.14(-0.24%)
Sep 24, 2018	58.85	58.98	58.85	58.98	15,068	-0.19(-0.33%)
Sep 21, 2018	59.39	59.39	59.17	59.17	2,508	-0.09(-0.15%)
Sep 20, 2018	59.05	59.27	59.05	59.27	8,442	+0.62(+1.06%)
Sep 19, 2018	58.70	58.72	58.62	58.64	10,679	-0.01(-0.02%)
Sep 18, 2018	58.56	58.75	58.55	58.65	13,615	+0.31(+0.53%)
Sep 17, 2018	58.78	58.78	58.34	58.34	11,652	-0.37(-0.62%)
Sep 14, 2018	58.69	58.76	58.57	58.71	11,341	+0.09(+0.16%)
Sep 13, 2018	58.69	58.69	58.59	58.61	4,972	+0.29(+0.50%)
Sep 12, 2018	58.39	58.39	58.15	58.32	5,528	-0.01(-0.02%)
Sep 11, 2018	58.12	58.37	58.12	58.33	13,450	+0.18(+0.32%)
Sep 10, 2018	58.31	58.31	58.06	58.15	12,579	+0.22(+0.38%)
Sep 07, 2018	57.97	58.14	57.84	57.93	12,322	-0.24(-0.41%)
Sep 06, 2018	58.39	58.39	57.98	58.17	5,492	-0.15(-0.26%)
Sep 05, 2018	58.28	58.32	58.13	58.32	5,965	-0.18(-0.31%)

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.