Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

110.15 -0.13 (-0.12%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	56.76	56.87	56.65	56.77	33,736	-0.17(-0.29%)
Feb 27, 2019	56.81	56.94	56.65	56.94	22,192	-0.02(-0.03%)
Feb 26, 2019	56.69	56.99	56.69	56.96	36,255	+0.03(+0.05%)
Feb 25, 2019	57.29	57.29	56.93	56.93	15,308	+0.12(+0.21%)
Feb 22, 2019	56.79	56.86	56.64	56.81	28,594	+0.44(+0.78%)
Feb 21, 2019	56.45	56.63	56.30	56.37	9,820	-0.27(-0.48%)
Feb 20, 2019	56.56	56.79	56.51	56.64	67,486	+0.06(+0.10%)
Feb 19, 2019	56.38	56.69	56.37	56.59	16,951	+0.23(+0.40%)
Feb 15, 2019	56.26	56.39	56.20	56.36	77,475	+0.38(+0.67%)
Feb 14, 2019	55.88	56.04	55.65	55.98	51,288	-0.06(-0.12%)
Feb 13, 2019	56.00	56.12	55.91	56.05	12,215	+0.27(+0.48%)
Feb 12, 2019	55.55	55.85	55.52	55.78	15,715	+0.64(+1.16%)
Feb 11, 2019	55.30	55.30	54.98	55.14	10,601	+0.23(+0.42%)
Feb 08, 2019	54.86	54.93	54.63	54.91	13,811	-0.06(-0.12%)
Feb 07, 2019	55.25	55.25	54.64	54.97	17,674	-0.54(-0.97%)
Feb 06, 2019	55.60	55.60	55.34	55.51	14,900	-0.02(-0.04%)
Feb 05, 2019	55.28	55.54	55.28	55.54	41,087	+0.39(+0.71%)
Feb 04, 2019	55.02	55.23	54.85	55.14	9,727	+0.28(+0.51%)

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.