Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

115.06 +0.11 (+0.10%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 84.47 84.86 83.24 83.79 987,082 -0.35(-0.42%)
Feb 25, 2021 86.02 86.31 83.77 84.14 784,452 -2.14(-2.48%)
Feb 24, 2021 85.13 86.34 84.83 86.28 657,500 +0.83(+0.97%)
Feb 23, 2021 84.66 85.70 83.61 85.45 685,549 +0.04(+0.04%)
Feb 22, 2021 85.59 85.98 85.37 85.41 616,279 -0.74(-0.86%)
Feb 19, 2021 86.69 86.72 86.09 86.15 571,705 -0.17(-0.20%)
Feb 18, 2021 86.11 86.49 85.60 86.33 853,383 -0.35(-0.41%)
Feb 17, 2021 86.24 86.71 85.95 86.68 780,949 -0.11(-0.12%)
Feb 16, 2021 87.18 87.23 86.57 86.78 1,343,454 -0.10(-0.11%)
Feb 12, 2021 86.25 86.95 86.25 86.88 634,216 +0.42(+0.49%)
Feb 11, 2021 86.51 86.65 85.86 86.46 830,317 +0.17(+0.20%)
Feb 10, 2021 86.70 86.70 85.69 86.29 834,984 +0.05(+0.06%)
Feb 09, 2021 86.16 86.38 86.07 86.24 1,387,766 -0.08(-0.09%)
Feb 08, 2021 86.15 86.32 85.83 86.32 1,417,879 +0.63(+0.74%)
Feb 05, 2021 85.63 85.82 85.37 85.69 1,055,875 +0.38(+0.45%)
Feb 04, 2021 84.66 85.30 84.54 85.30 1,477,589 +0.97(+1.16%)
Feb 03, 2021 84.51 84.71 84.06 84.33 1,414,643 +0.08(+0.09%)
Feb 02, 2021 83.87 84.61 83.86 84.25 746,566 +1.22(+1.47%)
Feb 01, 2021 82.60 83.32 82.01 83.03 1,123,859 +1.31(+1.60%)
Jan 29, 2021 82.87 83.08 81.26 81.72 875,672 -1.57(-1.88%)
Jan 28, 2021 82.93 84.25 82.91 83.29 737,461 +0.80(+0.97%)
Jan 27, 2021 83.82 83.82 82.02 82.49 870,116 -2.14(-2.53%)
Jan 26, 2021 84.91 85.10 84.54 84.63 819,634 -0.14(-0.17%)
Jan 25, 2021 84.74 84.93 83.52 84.77 1,062,157 +0.31(+0.36%)
Jan 22, 2021 84.38 84.68 84.18 84.46 874,521 -0.25(-0.29%)
Jan 21, 2021 84.85 85.00 84.48 84.71 1,208,131 +0.08(+0.09%)
Jan 20, 2021 83.95 84.83 83.95 84.64 1,381,194 +1.17(+1.41%)
Jan 19, 2021 83.27 83.59 83.04 83.46 2,626,325 +0.71(+0.85%)
Jan 15, 2021 83.19 83.25 82.38 82.75 2,287,660 -0.66(-0.79%)
Jan 14, 2021 83.79 83.99 83.30 83.41 15,120,555 -0.27(-0.32%)
Jan 13, 2021 83.56 83.94 83.29 83.68 1,220,167 +0.21(+0.25%)
Jan 12, 2021 83.46 83.64 82.93 83.47 684,049 +0.10(+0.11%)
Jan 11, 2021 83.27 83.79 83.11 83.37 576,954 -0.53(-0.64%)
Jan 08, 2021 83.81 83.93 82.95 83.91 634,949 +0.53(+0.64%)
Jan 07, 2021 82.67 83.52 82.63 83.37 582,603 +1.30(+1.58%)
Jan 06, 2021 81.26 82.82 81.08 82.08 701,468 +0.43(+0.53%)
Jan 05, 2021 81.00 81.82 80.84 81.65 904,274 +0.57(+0.71%)
Jan 04, 2021 82.53 82.53 80.18 81.07 919,501 -1.09(-1.33%)
Dec 31, 2020 82.16 82.16 82.16 641,540 +0.36(+0.44%)
Dec 30, 2020 81.91 82.06 81.70 81.80 641,540 +0.12(+0.15%)
Dec 29, 2020 82.17 82.26 81.51 81.67 675,655 -0.18(-0.22%)
Dec 28, 2020 81.95 81.95 81.66 81.86 555,333 +0.52(+0.63%)
Dec 24, 2020 81.18 81.34 80.96 81.34 368,676 +0.32(+0.39%)
Dec 23, 2020 81.03 81.46 81.01 81.03 660,995 +0.00(+0.00%)
Dec 22, 2020 81.09 81.23 80.70 81.03 692,495 -0.04(-0.05%)
Dec 21, 2020 80.52 81.24 79.76 81.06 895,085 -0.27(-0.33%)
Dec 18, 2020 81.76 81.76 80.77 81.33 509,613 -0.24(-0.29%)
Dec 17, 2020 81.44 81.57 81.26 81.57 595,117 +0.64(+0.79%)
Dec 16, 2020 80.96 81.16 80.67 80.93 865,615 +0.09(+0.11%)
Dec 15, 2020 80.40 80.84 80.06 80.84 643,463 +1.03(+1.29%)
Dec 14, 2020 80.65 80.84 79.77 79.81 704,385 -0.24(-0.30%)
Dec 11, 2020 79.94 80.15 79.38 80.05 790,042 -0.12(-0.15%)
Dec 10, 2020 79.76 80.36 79.46 80.17 851,154 +0.05(+0.06%)
Dec 09, 2020 81.16 81.16 79.86 80.13 633,273 -0.85(-1.05%)
Dec 08, 2020 80.36 81.08 80.36 80.97 504,191 +0.29(+0.35%)
Dec 07, 2020 80.62 80.76 80.37 80.69 575,225 -0.08(-0.09%)
Dec 04, 2020 80.19 80.76 80.19 80.76 500,987 +0.75(+0.94%)
Dec 03, 2020 80.12 80.37 79.82 80.01 526,053 -0.02(-0.02%)
Dec 02, 2020 79.67 80.05 79.42 80.03 620,341 +0.10(+0.13%)
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.