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 (%)
Apr 30, 2019 60.19 60.31 59.81 60.31 98,363 +0.07(+0.12%)
Apr 29, 2019 60.26 60.31 60.11 60.23 64,313 +0.21(+0.36%)
Apr 26, 2019 59.86 60.02 59.69 60.02 23,335 +0.09(+0.16%)
Apr 25, 2019 60.04 60.05 59.73 59.92 13,191 -0.07(-0.11%)
Apr 24, 2019 60.01 60.11 59.91 59.99 19,829 -0.01(-0.02%)
Apr 23, 2019 59.70 60.07 59.63 60.00 16,578 +0.48(+0.81%)
Apr 22, 2019 59.45 59.52 59.26 59.52 16,992 +0.09(+0.15%)
Apr 18, 2019 59.21 59.50 59.19 59.42 12,259 +0.14(+0.24%)
Apr 17, 2019 59.64 59.64 59.25 59.28 6,861 -0.24(-0.41%)
Apr 16, 2019 59.63 59.63 59.38 59.52 31,096 +0.08(+0.14%)
Apr 15, 2019 59.65 59.65 59.26 59.44 12,802 -0.03(-0.05%)
Apr 12, 2019 59.55 59.55 59.34 59.47 10,430 +0.39(+0.66%)
Apr 11, 2019 59.11 59.14 58.96 59.08 14,062 +0.05(+0.08%)
Apr 10, 2019 58.89 59.08 58.86 59.03 18,905 +0.29(+0.49%)
Apr 09, 2019 58.89 58.99 58.74 58.74 30,146 -0.45(-0.75%)
Apr 08, 2019 58.90 59.19 58.90 59.19 94,102 +0.18(+0.30%)
Apr 05, 2019 58.94 59.08 58.94 59.01 13,979 +0.29(+0.49%)
Apr 04, 2019 58.83 58.83 58.61 58.72 15,750 +0.13(+0.22%)
Apr 03, 2019 58.82 58.92 58.59 58.59 17,402 -0.02(-0.03%)
Apr 02, 2019 58.50 58.61 58.39 58.61 53,528 +0.13(+0.23%)
Apr 01, 2019 58.16 58.50 58.16 58.48 12,103 +0.69(+1.20%)
Mar 29, 2019 57.68 57.84 57.63 57.79 7,312 +0.38(+0.66%)
Mar 28, 2019 57.44 57.52 57.23 57.40 23,059 +0.20(+0.34%)
Mar 27, 2019 57.63 57.63 56.98 57.21 23,176 -0.31(-0.53%)
Mar 26, 2019 57.59 57.66 57.26 57.52 20,346 +0.43(+0.75%)
Mar 25, 2019 57.19 57.24 56.82 57.09 18,444 -0.07(-0.13%)
Mar 22, 2019 57.74 57.74 57.16 57.16 30,109 -1.13(-1.95%)
Mar 21, 2019 57.53 58.33 57.53 58.30 13,133 +0.66(+1.15%)
Mar 20, 2019 57.69 57.98 57.44 57.63 32,634 -0.05(-0.09%)
Mar 19, 2019 58.13 58.16 57.64 57.68 12,499 -0.10(-0.18%)
Mar 18, 2019 57.77 57.79 57.59 57.78 44,824 +0.23(+0.40%)
Mar 15, 2019 57.40 57.67 57.40 57.55 17,050 +0.28(+0.49%)
Mar 14, 2019 57.47 57.51 57.21 57.27 14,190 -0.03(-0.05%)
Mar 13, 2019 57.22 57.50 57.11 57.30 20,453 +0.45(+0.80%)
Mar 12, 2019 56.87 57.02 56.81 56.85 29,498 +0.17(+0.29%)
Mar 11, 2019 56.15 56.68 56.15 56.68 21,396 +0.87(+1.55%)
Mar 08, 2019 55.61 55.82 55.42 55.82 53,742 -0.01(-0.02%)
Mar 07, 2019 56.44 56.44 55.76 55.83 11,698 -0.62(-1.10%)
Mar 06, 2019 56.90 56.90 56.34 56.45 34,090 -0.40(-0.70%)
Mar 05, 2019 57.01 57.02 56.70 56.85 20,324 +0.08(+0.13%)
Mar 04, 2019 57.32 57.32 56.51 56.77 15,589 -0.31(-0.54%)
Mar 01, 2019 57.08 57.15 56.88 57.08 31,619 +0.31(+0.55%)
Feb 28, 2019 56.76 56.86 56.64 56.77 33,740 -0.17(-0.29%)
Feb 27, 2019 56.80 56.93 56.64 56.93 22,195 -0.02(-0.03%)
Feb 26, 2019 56.68 56.98 56.68 56.95 36,260 +0.03(+0.05%)
Feb 25, 2019 57.28 57.28 56.92 56.92 15,310 +0.12(+0.21%)
Feb 22, 2019 56.78 56.85 56.64 56.80 28,598 +0.44(+0.78%)
Feb 21, 2019 56.44 56.63 56.29 56.36 9,821 -0.27(-0.48%)
Feb 20, 2019 56.55 56.78 56.51 56.64 67,494 +0.06(+0.10%)
Feb 19, 2019 56.38 56.68 56.36 56.58 16,953 +0.23(+0.40%)
Feb 15, 2019 56.25 56.38 56.19 56.35 77,484 +0.38(+0.67%)
Feb 14, 2019 55.88 56.03 55.64 55.98 51,294 -0.06(-0.12%)
Feb 13, 2019 55.99 56.11 55.90 56.04 12,217 +0.27(+0.48%)
Feb 12, 2019 55.54 55.85 55.52 55.77 15,717 +0.64(+1.16%)
Feb 11, 2019 55.29 55.29 54.98 55.13 10,602 +0.23(+0.42%)
Feb 08, 2019 54.86 54.92 54.62 54.90 13,813 -0.06(-0.12%)
Feb 07, 2019 55.25 55.25 54.63 54.97 17,676 -0.54(-0.97%)
Feb 06, 2019 55.60 55.60 55.33 55.51 14,902 -0.02(-0.04%)
Feb 05, 2019 55.27 55.53 55.27 55.53 41,092 +0.39(+0.71%)
Feb 04, 2019 55.01 55.23 54.84 55.14 9,728 +0.28(+0.51%)
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.