Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

115.02 +0.07 (+0.06%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 53.11 53.11 53.11 0 -0.03(-0.05%)
Dec 28, 2017 53.14 53.14 53.14 53.14 859 +0.07(+0.14%)
Dec 27, 2017 53.06 53.06 53.06 53.06 422 +0.00(+0.00%)
Dec 26, 2017 53.05 53.06 53.04 53.06 5,097 -0.05(-0.09%)
Dec 22, 2017 53.25 53.25 53.11 53.11 545 -0.12(-0.22%)
Dec 21, 2017 53.16 53.25 53.16 53.23 1,790 +0.15(+0.28%)
Dec 20, 2017 53.35 53.35 53.01 53.08 2,069 +0.02(+0.03%)
Dec 19, 2017 53.15 53.15 53.05 53.06 1,705 -0.16(-0.30%)
Dec 18, 2017 53.32 53.32 53.22 53.22 2,244 +0.19(+0.37%)
Dec 15, 2017 53.04 53.04 53.03 53.03 5,038 +0.46(+0.88%)
Dec 14, 2017 52.74 52.74 52.57 52.57 1,286 -0.27(-0.51%)
Dec 13, 2017 52.84 52.86 52.79 52.84 2,234 +0.13(+0.24%)
Dec 12, 2017 52.70 52.71 52.68 52.71 3,242 +0.09(+0.17%)
Dec 11, 2017 52.48 52.63 52.48 52.62 9,963 +0.19(+0.36%)
Dec 08, 2017 52.43 52.43 52.43 52.43 620 +0.23(+0.43%)
Dec 07, 2017 52.06 52.29 51.99 52.20 3,701 -0.05(-0.09%)
Dec 05, 2017 52.25 52.25 52.25 40 -0.22(-0.42%)
Dec 04, 2017 52.33 52.45 52.48 1,467 +0.14(+0.28%)
Dec 01, 2017 52.53 52.53 52.53 52.33 2,029 -0.21(-0.39%)
Nov 30, 2017 52.40 52.66 52.40 52.54 723 +0.45(+0.87%)
Nov 29, 2017 52.20 52.20 52.03 52.09 6,253 +0.03(+0.05%)
Nov 28, 2017 52.06 52.06 52.06 52.06 427 +0.42(+0.81%)
Nov 27, 2017 51.64 51.64 51.64 51.64 825 +0.01(+0.03%)
Nov 24, 2017 51.53 51.62 51.52 51.62 3,724 +0.09(+0.18%)
Nov 22, 2017 51.53 51.53 51.47 51.53 2,090 -0.00(-0.00%)
Nov 21, 2017 51.43 51.54 51.40 51.53 5,972 +0.32(+0.62%)
Nov 20, 2017 51.32 51.32 51.18 51.22 9,467 +0.04(+0.07%)
Nov 17, 2017 51.22 51.25 51.12 51.18 3,375 -0.14(-0.28%)
Nov 16, 2017 51.35 51.36 51.28 51.33 2,126 +0.37(+0.73%)
Nov 15, 2017 50.95 51.03 50.95 50.95 1,077 -0.18(-0.35%)
Nov 14, 2017 51.01 51.17 51.01 51.13 3,252 -0.07(-0.14%)
Nov 13, 2017 51.23 51.27 51.18 51.21 5,817 -0.05(-0.09%)
Nov 10, 2017 51.14 51.25 51.14 51.25 3,171 -0.01(-0.02%)
Nov 09, 2017 51.08 51.26 51.08 51.26 4,544 -0.24(-0.47%)
Nov 08, 2017 51.43 51.51 51.41 51.51 15,341 +0.14(+0.26%)
Nov 07, 2017 51.44 51.44 51.29 51.37 10,964 -0.05(-0.10%)
Nov 06, 2017 51.39 51.46 51.39 51.42 3,495 +0.04(+0.07%)
Nov 03, 2017 51.35 51.39 51.20 51.39 4,914 +0.14(+0.26%)
Nov 02, 2017 51.04 51.25 51.04 51.25 27,070 +0.05(+0.09%)
Nov 01, 2017 51.23 51.23 51.21 51.21 937 +0.19(+0.37%)
Oct 30, 2017 51.02 51.02 51.02 0 -0.22(-0.42%)
Oct 27, 2017 51.21 51.28 51.20 51.23 26,049 +0.36(+0.71%)
Oct 26, 2017 50.83 50.87 50.83 50.87 34,286 +0.28(+0.56%)
Oct 25, 2017 50.80 50.80 50.59 50.59 3,924 -0.36(-0.71%)
Oct 24, 2017 51.06 51.06 50.95 50.95 1,440 +0.12(+0.24%)
Oct 23, 2017 51.12 51.12 50.83 50.83 877 +0.05(+0.09%)
Oct 19, 2017 50.78 50.78 50.78 43 +0.00(+0.01%)
Oct 18, 2017 50.75 50.78 50.75 50.78 419 +0.15(+0.30%)
Oct 17, 2017 50.74 50.74 50.61 50.63 1,063 +0.04(+0.07%)
Oct 16, 2017 50.62 50.62 50.59 50.59 1,796 -0.01(-0.02%)
Oct 13, 2017 50.63 50.63 50.59 50.60 1,120 +0.14(+0.27%)
Oct 12, 2017 50.51 50.54 50.46 50.46 1,511 +0.01(+0.02%)
Oct 11, 2017 50.46 50.46 50.46 50.46 267 +0.18(+0.36%)
Oct 09, 2017 50.27 50.27 50.27 157 -0.10(-0.20%)
Oct 06, 2017 50.37 50.40 50.37 50.37 641 -0.05(-0.09%)
Oct 05, 2017 50.23 50.42 50.23 50.42 7,901 +0.35(+0.69%)
Oct 04, 2017 50.10 50.18 50.07 50.07 2,087 +0.01(+0.03%)
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.