Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

115.03 +0.08 (+0.07%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 101.71 102.14 100.16 100.28 2,463,754 -1.96(-1.92%)
Nov 29, 2021 102.12 102.71 101.61 102.25 955,359 +1.31(+1.30%)
Nov 26, 2021 101.73 102.07 100.78 100.94 668,503 -2.34(-2.27%)
Nov 24, 2021 102.62 103.30 102.26 103.28 938,113 +0.30(+0.29%)
Nov 23, 2021 102.85 103.25 102.62 102.98 880,465 +0.05(+0.05%)
Nov 22, 2021 103.82 104.38 102.93 102.93 1,248,059 -0.50(-0.48%)
Nov 19, 2021 103.58 103.90 103.38 103.43 1,301,191 -0.18(-0.18%)
Nov 18, 2021 103.53 103.67 102.89 103.62 1,046,117 +0.32(+0.31%)
Nov 17, 2021 103.65 103.66 103.19 103.30 1,257,148 -0.35(-0.33%)
Nov 16, 2021 103.16 103.94 103.14 103.65 950,680 +0.50(+0.49%)
Nov 15, 2021 103.46 103.46 102.89 103.14 831,821 -0.02(-0.02%)
Nov 12, 2021 102.61 103.27 102.40 103.17 647,519 +0.88(+0.86%)
Nov 11, 2021 102.74 102.74 102.29 102.29 731,563 -0.06(-0.06%)
Nov 10, 2021 102.80 102.35 868,768 -0.90(-0.87%)
Nov 09, 2021 103.67 103.73 102.92 103.24 948,829 -0.30(-0.29%)
Nov 08, 2021 103.57 103.79 103.34 103.54 732,559 +0.12(+0.12%)
Nov 05, 2021 103.71 103.96 103.07 103.42 763,198 +0.22(+0.21%)
Nov 04, 2021 102.87 103.24 102.78 103.19 1,004,576 +0.46(+0.45%)
Nov 03, 2021 101.97 102.80 101.81 102.73 765,248 +0.66(+0.65%)
Nov 02, 2021 101.79 102.12 101.72 102.07 843,241 +0.30(+0.29%)
Nov 01, 2021 101.80 101.55 101.34 101.77 1,334,718 +0.22(+0.22%)
Oct 29, 2021 100.69 101.63 101.55 664,343 +0.22(+0.22%)
Oct 28, 2021 100.55 101.35 101.33 848,940 +0.96(+0.96%)
Oct 27, 2021 100.96 101.07 100.34 100.36 1,019,283 -0.46(-0.46%)
Oct 26, 2021 101.06 100.82 2,036,168 +0.14(+0.13%)
Oct 25, 2021 100.41 100.80 100.03 100.69 773,224 +0.48(+0.48%)
Oct 22, 2021 100.25 100.55 99.76 100.21 1,467,699 -0.15(-0.15%)
Oct 21, 2021 99.96 100.42 99.82 100.36 2,348,706 +0.24(+0.24%)
Oct 20, 2021 99.88 100.19 99.80 100.12 882,336 +0.35(+0.35%)
Oct 19, 2021 99.39 99.79 99.28 99.77 904,817 +0.71(+0.72%)
Oct 18, 2021 98.27 99.10 98.15 99.06 767,582 +0.39(+0.39%)
Oct 15, 2021 98.42 98.78 98.32 98.68 909,358 +0.64(+0.65%)
Oct 14, 2021 97.11 98.05 97.11 98.04 646,145 +1.71(+1.77%)
Oct 13, 2021 96.15 96.48 95.53 96.33 691,950 +0.46(+0.48%)
Oct 12, 2021 96.15 96.39 95.69 95.87 622,440 -0.15(-0.16%)
Oct 11, 2021 96.58 97.21 96.02 96.03 448,076 -0.62(-0.64%)
Oct 08, 2021 97.05 97.12 96.55 96.64 542,844 -0.22(-0.23%)
Oct 07, 2021 96.73 97.54 96.73 96.86 782,998 +0.81(+0.84%)
Oct 06, 2021 94.85 96.09 94.42 96.05 741,275 +0.44(+0.46%)
Oct 05, 2021 95.03 96.14 94.83 95.61 595,445 +1.00(+1.06%)
Oct 04, 2021 95.55 95.76 94.10 94.61 971,902 -1.30(-1.36%)
Oct 01, 2021 95.14 96.31 94.42 95.91 753,290 +1.05(+1.11%)
Sep 30, 2021 96.27 96.44 94.78 94.86 882,930 -1.01(-1.06%)
Sep 29, 2021 96.15 96.51 95.78 95.87 1,144,817 +0.04(+0.04%)
Sep 28, 2021 97.13 97.28 95.71 95.83 1,047,182 -2.10(-2.14%)
Sep 27, 2021 97.94 98.21 97.75 97.93 700,651 -0.29(-0.29%)
Sep 24, 2021 97.78 98.40 97.61 98.22 713,535 +0.11(+0.12%)
Sep 23, 2021 97.36 98.50 97.36 98.11 675,596 +1.15(+1.19%)
Sep 22, 2021 96.50 97.40 96.28 96.96 867,714 +0.98(+1.02%)
Sep 21, 2021 96.54 96.89 95.85 95.98 1,102,841 -0.06(-0.06%)
Sep 20, 2021 96.17 96.61 94.90 96.03 1,014,039 -1.70(-1.74%)
Sep 17, 2021 98.44 98.62 97.65 97.73 820,255 -0.91(-0.92%)
Sep 16, 2021 98.62 98.91 97.98 98.65 813,005 -0.15(-0.16%)
Sep 15, 2021 98.14 98.91 97.82 98.80 748,581 +0.84(+0.85%)
Sep 14, 2021 98.81 98.86 97.74 97.96 1,435,127 -0.46(-0.47%)
Sep 13, 2021 98.88 98.98 97.95 98.42 1,254,221 +0.15(+0.16%)
Sep 10, 2021 99.48 99.60 98.22 98.27 918,160 -0.80(-0.80%)
Sep 09, 2021 99.37 99.82 98.96 99.07 975,732 -0.36(-0.36%)
Sep 08, 2021 99.45 99.60 98.96 99.42 768,225 -0.16(-0.16%)
Sep 07, 2021 99.97 99.97 99.42 99.59 714,597 -0.41(-0.41%)
Sep 03, 2021 99.78 100.11 99.65 100.00 624,098 +0.00(+0.00%)
Sep 02, 2021 100.01 100.14 99.67 100.00 729,507 +0.33(+0.33%)
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.