Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

123.56 -0.37 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 104.15 104.47 103.95 103.98 594,508 -0.32(-0.30%)
Dec 30, 2021 104.51 104.87 104.20 104.30 591,431 -0.18(-0.18%)
Dec 29, 2021 104.40 104.72 104.12 104.48 679,672 +0.09(+0.08%)
Dec 28, 2021 104.62 104.82 104.20 104.40 817,896 -0.12(-0.12%)
Dec 27, 2021 103.42 104.52 103.41 104.52 1,076,695 +1.44(+1.39%)
Dec 23, 2021 102.54 103.43 102.54 103.09 822,807 +0.64(+0.62%)
Dec 22, 2021 101.47 102.48 101.39 102.45 895,707 +0.98(+0.97%)
Dec 21, 2021 100.50 101.55 99.97 101.47 906,698 +1.78(+1.79%)
Dec 20, 2021 99.73 99.73 98.84 99.69 1,921,753 -1.13(-1.12%)
Dec 17, 2021 101.14 101.84 100.35 100.81 1,434,655 -0.94(-0.92%)
Dec 16, 2021 103.12 103.23 101.34 101.75 1,337,583 -1.02(-0.99%)
Dec 15, 2021 101.05 102.81 100.55 102.77 973,805 +1.67(+1.65%)
Dec 14, 2021 101.10 101.66 100.45 101.10 1,067,309 -0.86(-0.84%)
Dec 13, 2021 102.80 102.84 101.89 101.96 720,274 -0.89(-0.86%)
Dec 10, 2021 102.74 102.89 102.00 102.85 611,900 +0.76(+0.74%)
Dec 09, 2021 102.61 102.86 102.02 102.09 756,115 +1.99(+1.99%)
Dec 08, 2021 102.66 103.03 100.10 100.10 633,220 -2.46(-2.40%)
Dec 07, 2021 101.70 102.70 101.70 102.56 840,762 +2.20(+2.19%)
Dec 06, 2021 99.71 100.80 99.11 100.36 736,330 +1.13(+1.14%)
Dec 03, 2021 100.67 100.82 98.25 99.22 988,623 -1.04(-1.03%)
Dec 02, 2021 98.69 100.65 98.67 100.26 1,134,313 +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.