Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.96 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 96.63 97.05 96.55 96.68 1,488,337 -0.59(-0.60%)
Jul 29, 2021 96.85 97.52 96.85 97.26 779,983 +0.39(+0.41%)
Jul 28, 2021 96.94 97.19 96.57 96.87 1,399,023 -0.04(-0.04%)
Jul 27, 2021 97.07 97.07 96.20 96.91 1,098,935 -0.53(-0.54%)
Jul 26, 2021 97.21 97.44 97.04 97.44 2,621,398 +0.19(+0.20%)
Jul 23, 2021 96.76 97.29 96.50 97.24 13,193,651 +1.09(+1.13%)
Jul 22, 2021 95.96 96.23 95.78 96.16 478,180 +0.22(+0.23%)
Jul 21, 2021 95.38 95.98 95.38 95.94 971,572 +0.74(+0.78%)
Jul 20, 2021 94.12 95.52 93.85 95.20 1,479,892 +1.43(+1.53%)
Jul 19, 2021 93.94 94.11 93.16 93.77 898,082 -1.42(-1.49%)
Jul 16, 2021 96.03 96.17 95.06 95.19 604,817 -0.68(-0.71%)
Jul 15, 2021 96.12 96.12 95.37 95.87 631,859 -0.30(-0.31%)
Jul 14, 2021 96.37 96.63 95.87 96.17 2,338,339 +0.07(+0.07%)
Jul 13, 2021 96.19 96.59 96.01 96.10 628,804 -0.33(-0.34%)
Jul 12, 2021 96.30 96.45 96.04 96.43 2,720,062 +0.32(+0.33%)
Jul 09, 2021 95.34 96.18 95.34 96.11 495,038 +0.98(+1.03%)
Jul 08, 2021 94.59 95.28 94.37 95.13 777,407 -0.80(-0.83%)
Jul 07, 2021 95.84 95.97 95.25 95.93 684,120 +0.37(+0.39%)
Jul 06, 2021 95.90 95.90 94.93 95.55 766,716 -0.18(-0.19%)
Jul 02, 2021 95.21 95.79 95.17 95.74 653,453 +0.69(+0.73%)
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.