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 (%)
Jun 30, 2021 94.44 94.68 94.40 94.56 977,253 +0.04(+0.04%)
Jun 29, 2021 94.53 94.67 94.39 94.52 1,105,975 +0.10(+0.10%)
Jun 28, 2021 94.52 94.52 94.07 94.43 596,358 +0.29(+0.31%)
Jun 25, 2021 94.11 94.22 93.91 94.14 608,495 +0.31(+0.33%)
Jun 24, 2021 93.86 93.93 93.71 93.83 1,280,292 +0.54(+0.58%)
Jun 23, 2021 93.34 93.56 93.25 93.29 560,843 +0.00(+0.00%)
Jun 22, 2021 92.90 93.54 92.70 93.29 599,201 +0.50(+0.54%)
Jun 21, 2021 91.83 92.83 91.75 92.80 1,296,585 +1.25(+1.36%)
Jun 18, 2021 92.18 92.19 91.55 91.55 747,176 -1.26(-1.36%)
Jun 17, 2021 92.80 92.98 92.15 92.80 671,236 +0.03(+0.03%)
Jun 16, 2021 93.30 93.32 92.24 92.78 738,679 -0.49(-0.53%)
Jun 15, 2021 93.54 93.54 93.08 93.27 747,393 -0.25(-0.27%)
Jun 14, 2021 93.36 93.52 93.04 93.52 1,167,201 +0.24(+0.26%)
Jun 11, 2021 93.08 93.28 92.88 93.28 572,347 +0.21(+0.23%)
Jun 10, 2021 92.83 93.20 92.57 93.06 609,990 +0.51(+0.55%)
Jun 09, 2021 92.94 92.94 92.52 92.56 624,541 -0.17(-0.19%)
Jun 08, 2021 92.90 92.91 92.27 92.73 557,789 +0.06(+0.06%)
Jun 07, 2021 92.72 92.72 92.42 92.67 565,633 +0.02(+0.02%)
Jun 04, 2021 92.16 92.71 92.14 92.65 1,565,507 +0.85(+0.93%)
Jun 03, 2021 91.89 92.04 91.24 91.80 792,090 -0.42(-0.46%)
Jun 02, 2021 92.14 92.35 91.93 92.22 1,039,828 +0.24(+0.26%)
Jun 01, 2021 92.60 92.69 91.91 91.98 1,187,113 -0.14(-0.16%)
May 28, 2021 92.19 92.37 92.05 92.13 791,503 +0.22(+0.24%)
May 27, 2021 92.10 92.17 91.87 91.91 1,042,434 +0.02(+0.02%)
May 26, 2021 91.76 91.99 91.59 91.89 3,142,286 +0.23(+0.25%)
May 25, 2021 92.12 92.14 91.52 91.66 745,841 -0.18(-0.20%)
May 24, 2021 91.27 92.07 91.27 91.84 681,710 +0.95(+1.04%)
May 21, 2021 91.28 91.58 90.77 90.89 778,896 -0.06(-0.06%)
May 20, 2021 90.06 91.22 90.06 90.95 929,331 +1.14(+1.27%)
May 19, 2021 88.89 89.89 88.67 89.81 582,174 -0.30(-0.33%)
May 18, 2021 90.91 90.98 90.08 90.10 856,564 -0.78(-0.85%)
May 17, 2021 90.89 91.07 90.38 90.88 876,044 -0.25(-0.27%)
May 14, 2021 90.30 91.33 90.30 91.13 739,057 +1.48(+1.65%)
May 13, 2021 89.02 90.16 89.02 89.65 1,142,124 +0.95(+1.07%)
May 12, 2021 90.11 90.31 88.55 88.71 936,629 -2.03(-2.24%)
May 11, 2021 90.19 90.86 89.74 90.74 1,195,261 -0.68(-0.74%)
May 10, 2021 92.40 92.44 91.42 91.42 786,372 -1.00(-1.08%)
May 07, 2021 92.01 92.56 91.83 92.41 1,196,361 +0.68(+0.74%)
May 06, 2021 91.07 91.73 90.53 91.73 1,047,907 +0.66(+0.73%)
May 05, 2021 91.45 91.49 90.91 91.07 816,713 -0.04(-0.04%)
May 04, 2021 91.17 91.36 90.19 91.11 1,465,523 -0.60(-0.66%)
May 03, 2021 92.01 92.08 91.60 91.71 803,259 +0.23(+0.25%)
Apr 30, 2021 91.73 91.88 91.36 91.48 1,059,983 -0.73(-0.79%)
Apr 29, 2021 92.38 92.52 91.45 92.21 1,335,454 +0.46(+0.50%)
Apr 28, 2021 91.75 92.10 91.65 91.75 1,498,047 -0.04(-0.04%)
Apr 27, 2021 91.95 91.98 91.60 91.79 988,073 -0.12(-0.14%)
Apr 26, 2021 91.79 92.02 91.73 91.91 689,161 +0.21(+0.23%)
Apr 23, 2021 90.84 91.99 90.79 91.70 1,076,896 +1.02(+1.12%)
Apr 22, 2021 91.54 91.69 90.43 90.69 1,550,259 -0.81(-0.89%)
Apr 21, 2021 90.36 91.50 90.36 91.50 1,347,104 +0.86(+0.95%)
Apr 20, 2021 91.04 91.17 90.25 90.64 2,024,432 -0.57(-0.63%)
Apr 19, 2021 91.57 91.59 90.88 91.22 1,147,394 -0.53(-0.57%)
Apr 16, 2021 91.73 91.93 91.41 91.74 724,647 +0.24(+0.26%)
Apr 15, 2021 90.96 91.51 90.96 91.50 1,923,023 +1.02(+1.12%)
Apr 14, 2021 90.90 91.09 90.34 90.49 1,049,108 -0.37(-0.41%)
Apr 13, 2021 90.60 91.00 90.47 90.86 884,465 +0.36(+0.40%)
Apr 12, 2021 90.32 90.56 90.17 90.50 929,961 +0.03(+0.03%)
Apr 09, 2021 89.85 90.47 89.78 90.47 987,111 +0.65(+0.73%)
Apr 08, 2021 89.64 89.82 89.43 89.82 949,251 +0.49(+0.55%)
Apr 07, 2021 89.14 89.41 89.05 89.33 819,540 +0.08(+0.09%)
Apr 06, 2021 89.15 89.50 89.09 89.25 933,699 +0.01(+0.01%)
Apr 05, 2021 88.86 89.33 88.73 89.24 1,411,040 +1.17(+1.33%)
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.