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 (%)
Aug 31, 2017 48.79 48.91 48.79 48.91 1,113 +0.24(+0.50%)
Aug 30, 2017 48.63 48.67 48.63 48.67 1,577 +0.37(+0.77%)
Aug 28, 2017 48.30 48.30 48.30 48 -0.11(-0.22%)
Aug 25, 2017 48.48 48.48 48.37 48.41 4,618 +0.02(+0.04%)
Aug 24, 2017 48.32 48.39 48.32 48.39 199,020 +0.03(+0.06%)
Aug 23, 2017 48.33 48.36 48.33 48.36 358 -0.39(-0.80%)
Aug 16, 2017 48.75 48.75 48.75 16 +0.01(+0.02%)
Aug 14, 2017 48.74 48.74 48.74 0 +0.52(+1.09%)
Aug 11, 2017 48.22 48.22 48.22 48.22 110 -0.81(-1.66%)
Aug 08, 2017 49.03 49.03 49.03 228 +0.27(+0.56%)
Aug 03, 2017 48.76 48.76 48.76 3 +0.03(+0.06%)
Aug 02, 2017 48.73 48.73 48.73 48.73 3,328 -0.12(-0.24%)
Jul 31, 2017 48.85 48.85 48.85 15 -0.12(-0.24%)
Jul 27, 2017 48.97 48.97 48.97 0 +0.02(+0.04%)
Jul 26, 2017 48.93 48.95 48.93 48.95 609 +0.37(+0.75%)
Jul 18, 2017 48.58 48.58 48.58 0 +0.65(+1.35%)
Jul 11, 2017 47.94 47.94 47.94 0 +0.18(+0.38%)
Jul 06, 2017 47.76 47.76 47.76 70 -0.24(-0.51%)
Jul 03, 2017 48.00 48.00 48.00 48.00 88 +0.00(+0.00%)
Jun 30, 2017 48.00 48.00 48.00 2 +0.13(+0.27%)
Jun 27, 2017 47.87 47.87 47.87 0 -0.29(-0.60%)
Jun 23, 2017 48.16 48.16 48.16 0 -0.09(-0.19%)
Jun 20, 2017 48.25 48.25 48.25 50 +0.29(+0.60%)
Jun 16, 2017 47.96 47.96 47.96 19,251 +0.06(+0.13%)
Jun 15, 2017 47.89 47.90 47.89 47.90 263 -0.21(-0.43%)
Jun 13, 2017 48.11 48.11 48.11 3 +0.17(+0.35%)
Jun 08, 2017 47.94 47.94 47.94 7 -0.15(-0.30%)
Jun 05, 2017 48.09 48.09 48.09 55 +0.01(+0.02%)
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.