Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

115.02 +0.07 (+0.06%)
Streaming Delayed Price Updated: 1:52 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%)
Jul 01, 2021 94.68 95.04 94.63 95.04 1,857,578 +0.47(+0.50%)
Jun 30, 2021 94.45 94.69 94.41 94.57 977,134 +0.04(+0.04%)
Jun 29, 2021 94.54 94.68 94.40 94.54 1,105,840 +0.10(+0.10%)
Jun 28, 2021 94.54 94.54 94.08 94.44 596,285 +0.29(+0.31%)
Jun 25, 2021 94.12 94.23 93.92 94.15 608,421 +0.31(+0.33%)
Jun 24, 2021 93.87 93.94 93.73 93.84 1,280,136 +0.54(+0.58%)
Jun 23, 2021 93.35 93.57 93.26 93.31 560,775 +0.00(+0.00%)
Jun 22, 2021 92.91 93.55 92.71 93.31 599,128 +0.50(+0.54%)
Jun 21, 2021 91.84 92.84 91.76 92.81 1,296,427 +1.25(+1.36%)
Jun 18, 2021 92.19 92.20 91.56 91.56 747,085 -1.26(-1.36%)
Jun 17, 2021 92.81 92.99 92.16 92.82 671,154 +0.03(+0.03%)
Jun 16, 2021 93.32 93.33 92.25 92.79 738,589 -0.49(-0.53%)
Jun 15, 2021 93.56 93.56 93.09 93.28 747,301 -0.25(-0.27%)
Jun 14, 2021 93.37 93.53 93.05 93.53 1,167,059 +0.24(+0.26%)
Jun 11, 2021 93.09 93.29 92.89 93.29 572,277 +0.21(+0.23%)
Jun 10, 2021 92.84 93.21 92.58 93.08 609,915 +0.51(+0.55%)
Jun 09, 2021 92.95 92.95 92.53 92.57 624,465 -0.17(-0.19%)
Jun 08, 2021 92.91 92.92 92.29 92.74 557,721 +0.06(+0.06%)
Jun 07, 2021 92.73 92.73 92.44 92.68 565,564 +0.02(+0.02%)
Jun 04, 2021 92.18 92.72 92.15 92.66 1,565,316 +0.85(+0.93%)
Jun 03, 2021 91.90 92.05 91.26 91.81 791,994 -0.42(-0.46%)
Jun 02, 2021 92.15 92.36 91.95 92.23 1,039,701 +0.24(+0.26%)
Jun 01, 2021 92.62 92.70 91.92 91.99 1,186,968 -0.14(-0.16%)
May 28, 2021 92.20 92.39 92.06 92.14 791,406 +0.22(+0.24%)
May 27, 2021 92.11 92.18 91.88 91.92 1,042,306 +0.02(+0.02%)
May 26, 2021 91.77 92.00 91.60 91.90 3,141,903 +0.23(+0.25%)
May 25, 2021 92.13 92.15 91.53 91.67 745,750 -0.18(-0.20%)
May 24, 2021 91.28 92.08 91.28 91.85 681,627 +0.95(+1.04%)
May 21, 2021 91.29 91.59 90.78 90.90 778,801 -0.06(-0.06%)
May 20, 2021 90.07 91.23 90.07 90.96 929,217 +1.14(+1.27%)
May 19, 2021 88.90 89.90 88.68 89.82 582,103 -0.30(-0.33%)
May 18, 2021 90.92 90.99 90.09 90.12 856,460 -0.78(-0.85%)
May 17, 2021 90.90 91.08 90.39 90.89 875,937 -0.25(-0.27%)
May 14, 2021 90.31 91.34 90.31 91.14 738,966 +1.48(+1.65%)
May 13, 2021 89.03 90.17 89.03 89.67 1,141,985 +0.95(+1.07%)
May 12, 2021 90.12 90.32 88.56 88.72 936,515 -2.03(-2.24%)
May 11, 2021 90.20 90.87 89.75 90.75 1,195,115 -0.68(-0.74%)
May 10, 2021 92.41 92.45 91.43 91.43 786,276 -1.00(-1.08%)
May 07, 2021 92.02 92.57 91.84 92.42 1,196,215 +0.68(+0.74%)
May 06, 2021 91.08 91.74 90.54 91.74 1,047,779 +0.66(+0.73%)
May 05, 2021 91.47 91.50 90.92 91.08 816,614 -0.04(-0.04%)
May 04, 2021 91.18 91.37 90.20 91.12 1,465,344 -0.60(-0.66%)
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.