Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

125.72 +2.16 (+1.75%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 104.16 104.48 103.97 104.00 594,435 -0.32(-0.30%)
Dec 30, 2021 104.53 104.88 104.21 104.31 591,359 -0.18(-0.18%)
Dec 29, 2021 104.41 104.74 104.14 104.50 679,589 +0.09(+0.08%)
Dec 28, 2021 104.63 104.83 104.22 104.41 817,796 -0.12(-0.12%)
Dec 27, 2021 103.43 104.54 103.42 104.54 1,076,563 +1.44(+1.39%)
Dec 23, 2021 102.55 103.45 102.55 103.10 822,706 +0.64(+0.62%)
Dec 22, 2021 101.48 102.49 101.40 102.46 895,598 +0.98(+0.97%)
Dec 21, 2021 100.52 101.56 99.98 101.48 906,587 +1.78(+1.79%)
Dec 20, 2021 99.75 99.75 98.85 99.70 1,921,518 -1.13(-1.12%)
Dec 17, 2021 101.15 101.86 100.36 100.83 1,434,480 -0.94(-0.92%)
Dec 16, 2021 103.13 103.25 101.36 101.76 1,337,420 -1.02(-0.99%)
Dec 15, 2021 101.07 102.82 100.56 102.78 973,686 +1.67(+1.65%)
Dec 14, 2021 101.11 101.67 100.46 101.11 1,067,179 -0.86(-0.84%)
Dec 13, 2021 102.81 102.85 101.91 101.97 720,186 -0.89(-0.86%)
Dec 10, 2021 102.75 102.91 102.02 102.86 611,825 +0.76(+0.74%)
Dec 09, 2021 102.62 102.87 102.03 102.10 756,023 +1.99(+1.99%)
Dec 08, 2021 102.67 103.04 100.11 100.11 633,143 -2.46(-2.40%)
Dec 07, 2021 101.72 102.72 101.72 102.57 840,659 +2.20(+2.19%)
Dec 06, 2021 99.73 100.81 99.12 100.37 736,240 +1.13(+1.14%)
Dec 03, 2021 100.68 100.83 98.27 99.24 988,503 -1.04(-1.04%)
Dec 02, 2021 98.70 100.66 98.69 100.28 1,134,175 +1.58(+1.60%)
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.