Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

115.05 +0.09 (+0.08%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 56.14 56.14 56.11 56.14 1,593 +0.07(+0.13%)
Jan 30, 2018 56.37 56.37 56.07 56.07 9,449 -0.76(-1.35%)
Jan 29, 2018 56.79 56.83 56.78 56.83 1,438 -0.12(-0.21%)
Jan 26, 2018 56.72 56.98 56.72 56.95 3,396 +0.67(+1.20%)
Jan 25, 2018 56.58 56.58 56.27 56.27 733 +0.00(+0.00%)
Jan 24, 2018 56.23 56.33 56.15 56.27 1,555 +0.03(+0.05%)
Jan 23, 2018 56.34 56.35 56.23 56.25 8,126 +0.21(+0.37%)
Jan 22, 2018 55.88 56.04 55.85 56.04 2,549 +0.48(+0.87%)
Jan 19, 2018 55.56 55.57 55.56 55.56 1,041 +0.00(+0.00%)
Jan 18, 2018 55.36 55.56 55.36 55.56 1,638 -0.02(-0.04%)
Jan 17, 2018 55.46 55.58 55.46 55.58 11,447 +0.51(+0.92%)
Jan 16, 2018 55.23 55.23 55.07 55.07 586 -0.06(-0.11%)
Jan 12, 2018 55.13 55.13 55.13 0 +0.58(+1.07%)
Jan 11, 2018 54.55 54.55 54.55 54.55 432 +0.31(+0.57%)
Jan 10, 2018 54.27 54.27 54.24 54.24 614 -0.41(-0.75%)
Jan 09, 2018 54.34 54.65 54.34 54.65 1,607 +0.26(+0.48%)
Jan 08, 2018 54.36 54.42 54.26 54.38 9,857 +0.17(+0.31%)
Jan 05, 2018 54.21 54.22 54.07 54.22 8,029 +0.25(+0.46%)
Jan 04, 2018 53.95 53.97 53.92 53.97 1,126 +0.28(+0.53%)
Jan 03, 2018 53.54 53.69 53.54 53.69 1,952 +0.45(+0.85%)
Jan 02, 2018 53.25 53.12 53.23 1,238 +0.12(+0.22%)
Dec 29, 2017 53.12 53.12 53.12 0 -0.03(-0.05%)
Dec 28, 2017 53.14 53.14 53.14 53.14 859 +0.07(+0.14%)
Dec 27, 2017 53.07 53.07 53.07 53.07 422 +0.00(+0.00%)
Dec 26, 2017 53.05 53.07 53.04 53.07 5,096 -0.05(-0.09%)
Dec 22, 2017 53.26 53.26 53.12 53.12 545 -0.12(-0.22%)
Dec 21, 2017 53.17 53.26 53.17 53.23 1,790 +0.15(+0.28%)
Dec 20, 2017 53.36 53.36 53.02 53.09 2,068 +0.02(+0.03%)
Dec 19, 2017 53.16 53.16 53.06 53.07 1,705 -0.16(-0.30%)
Dec 18, 2017 53.32 53.32 53.23 53.23 2,244 +0.19(+0.37%)
Dec 15, 2017 53.04 53.04 53.03 53.03 5,037 +0.46(+0.88%)
Dec 14, 2017 52.74 52.74 52.57 52.57 1,286 -0.27(-0.51%)
Dec 13, 2017 52.84 52.86 52.80 52.84 2,234 +0.13(+0.24%)
Dec 12, 2017 52.71 52.72 52.69 52.72 3,242 +0.09(+0.17%)
Dec 11, 2017 52.49 52.64 52.49 52.63 9,962 +0.19(+0.36%)
Dec 08, 2017 52.44 52.44 52.44 52.44 620 +0.23(+0.43%)
Dec 07, 2017 52.07 52.29 51.99 52.21 3,700 -0.05(-0.09%)
Dec 05, 2017 52.26 52.26 52.26 40 -0.22(-0.42%)
Dec 04, 2017 52.34 52.45 52.48 1,467 +0.14(+0.28%)
Dec 01, 2017 52.54 52.54 52.54 52.34 2,029 -0.21(-0.39%)
Nov 30, 2017 52.40 52.66 52.40 52.54 723 +0.45(+0.87%)
Nov 29, 2017 52.21 52.21 52.04 52.09 6,253 +0.03(+0.05%)
Nov 28, 2017 52.07 52.07 52.07 52.07 427 +0.42(+0.81%)
Nov 27, 2017 51.65 51.65 51.65 51.65 825 +0.01(+0.03%)
Nov 24, 2017 51.54 51.63 51.52 51.63 3,723 +0.09(+0.18%)
Nov 22, 2017 51.54 51.54 51.48 51.54 2,089 -0.00(-0.00%)
Nov 21, 2017 51.44 51.55 51.40 51.54 5,971 +0.32(+0.62%)
Nov 20, 2017 51.32 51.32 51.19 51.22 9,466 +0.04(+0.07%)
Nov 17, 2017 51.22 51.25 51.13 51.19 3,374 -0.14(-0.28%)
Nov 16, 2017 51.36 51.37 51.29 51.33 2,126 +0.37(+0.73%)
Nov 15, 2017 50.95 51.03 50.95 50.96 1,077 -0.18(-0.35%)
Nov 14, 2017 51.01 51.18 51.01 51.14 3,252 -0.07(-0.14%)
Nov 13, 2017 51.23 51.28 51.19 51.21 5,816 -0.05(-0.09%)
Nov 10, 2017 51.14 51.26 51.14 51.26 3,170 -0.01(-0.02%)
Nov 09, 2017 51.09 51.27 51.09 51.27 4,544 -0.24(-0.47%)
Nov 08, 2017 51.44 51.51 51.41 51.51 15,340 +0.14(+0.26%)
Nov 07, 2017 51.45 51.45 51.30 51.38 10,962 -0.05(-0.10%)
Nov 06, 2017 51.40 51.47 51.40 51.43 3,495 +0.04(+0.07%)
Nov 03, 2017 51.36 51.40 51.20 51.40 4,913 +0.14(+0.27%)
Nov 02, 2017 51.04 51.26 51.04 51.26 27,066 +0.05(+0.09%)
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.