Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2022 86.69 86.98 85.67 85.74 1,404,932 -0.60(-0.70%)
Aug 30, 2022 87.62 87.62 85.84 86.35 956,187 -0.92(-1.06%)
Aug 29, 2022 87.18 87.98 87.00 87.27 867,166 -0.64(-0.73%)
Aug 26, 2022 91.02 91.16 87.91 87.91 1,268,616 -3.17(-3.48%)
Aug 25, 2022 90.08 91.09 89.93 91.08 742,364 +1.32(+1.47%)
Aug 24, 2022 89.37 90.11 89.29 89.76 790,897 +0.30(+0.34%)
Aug 23, 2022 89.52 90.14 89.36 89.46 761,769 -0.17(-0.18%)
Aug 22, 2022 90.47 90.47 89.44 89.62 794,642 -1.96(-2.14%)
Aug 19, 2022 92.28 92.28 91.37 91.59 646,316 -1.28(-1.38%)
Aug 18, 2022 92.59 93.01 92.33 92.87 2,448,983 +0.24(+0.26%)
Aug 17, 2022 92.58 93.22 92.14 92.63 789,547 -0.67(-0.72%)
Aug 16, 2022 92.85 93.73 92.65 93.30 887,511 +0.09(+0.09%)
Aug 15, 2022 92.23 93.29 92.23 93.21 647,103 +0.41(+0.44%)
Aug 12, 2022 91.65 92.83 91.49 92.80 673,164 +1.61(+1.77%)
Aug 11, 2022 91.98 92.44 91.09 91.19 739,659 -0.08(-0.09%)
Aug 10, 2022 90.78 91.33 90.56 91.27 2,347,704 +1.95(+2.19%)
Aug 09, 2022 89.51 89.57 89.02 89.31 997,251 -0.39(-0.43%)
Aug 08, 2022 90.16 90.75 89.45 89.70 934,191 -0.07(-0.08%)
Aug 05, 2022 89.04 89.98 88.96 89.77 955,560 -0.24(-0.27%)
Aug 04, 2022 89.95 90.14 89.54 90.01 754,311 +0.01(+0.01%)
Aug 03, 2022 89.06 90.24 88.97 90.00 797,800 +1.48(+1.67%)
Aug 02, 2022 88.75 89.58 88.21 88.52 1,124,486 -0.57(-0.64%)
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.