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 (%)
Jan 31, 2019 54.23 54.91 54.23 54.88 35,427 +0.49(+0.90%)
Jan 30, 2019 53.97 54.52 53.72 54.39 48,639 +0.87(+1.63%)
Jan 29, 2019 53.68 53.77 53.42 53.52 32,465 -0.13(-0.24%)
Jan 28, 2019 53.68 53.68 53.30 53.65 34,249 -0.35(-0.65%)
Jan 25, 2019 53.96 54.13 53.94 54.00 16,511 +0.43(+0.80%)
Jan 24, 2019 53.44 53.65 53.36 53.58 77,632 +0.02(+0.03%)
Jan 23, 2019 53.56 53.82 53.08 53.56 17,233 +0.28(+0.52%)
Jan 22, 2019 53.96 53.96 53.14 53.28 38,279 -0.75(-1.39%)
Jan 18, 2019 54.61 54.61 53.72 54.03 15,648 +0.57(+1.06%)
Jan 17, 2019 53.05 53.51 53.05 53.47 7,071 +0.41(+0.77%)
Jan 16, 2019 52.94 53.26 52.94 53.06 14,085 +0.14(+0.26%)
Jan 15, 2019 52.52 52.95 52.35 52.92 14,397 +0.48(+0.92%)
Jan 14, 2019 52.34 52.51 52.30 52.44 23,107 -0.17(-0.33%)
Jan 11, 2019 52.48 52.63 52.36 52.61 12,518 -0.00(-0.01%)
Jan 10, 2019 52.20 52.61 51.99 52.61 36,141 +0.21(+0.41%)
Jan 09, 2019 52.36 52.59 52.17 52.40 23,431 +0.14(+0.27%)
Jan 08, 2019 52.32 52.32 51.71 52.26 22,691 +0.58(+1.13%)
Jan 07, 2019 51.35 51.99 51.35 51.68 4,449 +0.33(+0.65%)
Jan 04, 2019 50.33 51.36 50.33 51.34 39,066 +1.81(+3.65%)
Jan 03, 2019 50.27 50.35 49.54 49.54 22,259 -1.18(-2.32%)
Jan 02, 2019 49.96 50.94 49.96 50.71 26,132 -0.19(-0.36%)
Dec 31, 2018 50.83 50.90 50.33 50.90 184,431 +0.62(+1.23%)
Dec 28, 2018 50.81 51.09 50.20 50.28 63,131 +0.12(+0.24%)
Dec 27, 2018 48.95 50.16 48.62 50.16 39,757 +0.11(+0.22%)
Dec 26, 2018 48.01 50.05 47.51 50.05 77,250 +2.42(+5.09%)
Dec 24, 2018 48.42 48.81 47.62 47.62 72,424 -1.27(-2.59%)
Dec 21, 2018 50.36 50.67 48.79 48.89 142,902 -0.99(-1.98%)
Dec 20, 2018 50.66 50.83 49.51 49.88 130,371 -1.00(-1.96%)
Dec 19, 2018 51.46 52.23 50.80 50.88 49,692 -0.71(-1.38%)
Dec 18, 2018 52.06 52.08 51.30 51.59 39,232 +0.20(+0.40%)
Dec 17, 2018 52.18 52.61 51.32 51.39 29,629 -1.24(-2.36%)
Dec 14, 2018 53.30 53.30 52.61 52.63 20,318 -0.88(-1.64%)
Dec 13, 2018 53.91 54.07 53.44 53.51 7,336 -0.39(-0.72%)
Dec 12, 2018 53.97 54.32 53.87 53.90 8,383 +0.50(+0.94%)
Dec 11, 2018 54.04 54.05 53.40 53.40 5,847 +0.00(+0.00%)
Dec 10, 2018 53.24 53.56 52.45 53.40 53,517 +0.08(+0.16%)
Dec 07, 2018 54.60 54.69 53.23 53.31 29,554 -1.36(-2.49%)
Dec 06, 2018 53.89 54.68 53.25 54.68 63,054 +0.09(+0.17%)
Dec 04, 2018 56.40 56.40 54.58 54.58 17,928 -1.77(-3.14%)
Dec 03, 2018 56.47 56.51 56.11 56.35 12,846 +0.61(+1.09%)
Nov 30, 2018 55.39 55.74 55.33 55.74 17,276 +0.40(+0.73%)
Nov 29, 2018 55.22 55.61 55.00 55.34 23,692 -0.20(-0.36%)
Nov 28, 2018 54.35 55.54 54.26 55.54 48,333 +1.22(+2.25%)
Nov 27, 2018 53.99 54.32 53.79 54.32 25,799 +0.22(+0.41%)
Nov 26, 2018 53.85 54.10 53.75 54.10 3,900 +0.64(+1.21%)
Nov 23, 2018 53.25 53.45 53.25 53.45 1,086 -0.10(-0.19%)
Nov 21, 2018 53.55 53.55 53.55 0 +0.21(+0.40%)
Nov 20, 2018 53.42 53.70 53.22 53.34 34,472 -0.98(-1.80%)
Nov 19, 2018 54.94 54.94 54.17 54.32 7,199 -0.91(-1.65%)
Nov 16, 2018 55.05 55.37 54.85 55.23 7,280 +0.12(+0.22%)
Nov 15, 2018 54.21 55.20 54.16 55.11 14,600 +0.61(+1.11%)
Nov 14, 2018 55.21 55.21 54.19 54.50 24,770 -0.41(-0.75%)
Nov 13, 2018 55.17 55.28 54.91 54.92 21,110 -0.15(-0.27%)
Nov 12, 2018 56.02 56.02 55.06 55.06 17,905 -0.85(-1.51%)
Nov 09, 2018 55.97 55.97 55.81 55.91 8,801 -0.42(-0.74%)
Nov 08, 2018 56.56 56.65 56.33 56.33 4,018 -0.28(-0.50%)
Nov 07, 2018 55.95 56.61 55.85 56.61 11,079 +1.38(+2.49%)
Nov 06, 2018 55.12 55.24 55.06 55.23 3,885 +0.14(+0.26%)
Nov 05, 2018 54.69 55.09 54.69 55.09 10,801 +0.35(+0.64%)
Nov 02, 2018 55.18 55.18 54.40 54.74 2,825 -0.36(-0.65%)
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.