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 (%)
Sep 28, 2018 58.71 58.92 58.71 58.87 5,758 -0.06(-0.11%)
Sep 27, 2018 58.75 59.07 58.75 58.94 22,151 +0.30(+0.52%)
Sep 26, 2018 59.01 59.09 58.63 58.63 15,665 -0.20(-0.34%)
Sep 25, 2018 59.01 59.01 58.83 58.83 3,727 -0.14(-0.24%)
Sep 24, 2018 58.85 58.97 58.85 58.97 15,070 -0.19(-0.33%)
Sep 21, 2018 59.39 59.39 59.17 59.17 2,508 -0.09(-0.15%)
Sep 20, 2018 59.04 59.27 59.04 59.26 8,443 +0.62(+1.06%)
Sep 19, 2018 58.69 58.71 58.62 58.63 10,680 -0.01(-0.02%)
Sep 18, 2018 58.55 58.74 58.54 58.64 13,616 +0.31(+0.53%)
Sep 17, 2018 58.77 58.77 58.33 58.33 11,653 -0.37(-0.62%)
Sep 14, 2018 58.68 58.75 58.56 58.70 11,342 +0.09(+0.16%)
Sep 13, 2018 58.68 58.68 58.58 58.61 4,973 +0.29(+0.50%)
Sep 12, 2018 58.38 58.38 58.14 58.31 5,529 -0.01(-0.02%)
Sep 11, 2018 58.11 58.36 58.11 58.32 13,452 +0.18(+0.32%)
Sep 10, 2018 58.30 58.30 58.05 58.14 12,580 +0.22(+0.38%)
Sep 07, 2018 57.97 58.13 57.83 57.92 12,324 -0.24(-0.41%)
Sep 06, 2018 58.38 58.38 57.97 58.16 5,493 -0.15(-0.26%)
Sep 05, 2018 58.27 58.31 58.12 58.31 5,965 -0.18(-0.31%)
Sep 04, 2018 58.57 58.57 58.28 58.50 16,668 +0.06(+0.11%)
Aug 31, 2018 58.43 58.43 58.43 0 -0.13(-0.22%)
Aug 30, 2018 58.70 58.76 58.47 58.56 4,570 -0.26(-0.44%)
Aug 29, 2018 58.62 58.85 58.52 58.82 8,895 +0.35(+0.60%)
Aug 28, 2018 58.52 58.52 58.40 58.47 13,032 +0.03(+0.05%)
Aug 27, 2018 58.13 58.47 58.13 58.44 11,040 +0.47(+0.81%)
Aug 24, 2018 57.90 58.01 57.90 57.97 13,524 +0.32(+0.55%)
Aug 23, 2018 57.75 57.75 57.59 57.66 12,150 -0.04(-0.07%)
Aug 22, 2018 57.57 57.75 57.57 57.70 13,638 -0.08(-0.14%)
Aug 21, 2018 57.73 57.89 57.73 57.78 24,587 +0.21(+0.37%)
Aug 20, 2018 57.61 57.61 57.42 57.57 2,137 +0.15(+0.26%)
Aug 17, 2018 57.16 57.51 57.16 57.42 11,015 +0.24(+0.42%)
Aug 16, 2018 57.16 57.40 57.13 57.19 13,939 +0.41(+0.73%)
Aug 15, 2018 57.00 57.00 56.53 56.77 3,913 -0.40(-0.69%)
Aug 14, 2018 57.23 57.24 57.17 57.17 2,716 +0.29(+0.52%)
Aug 13, 2018 56.94 57.02 56.81 56.87 2,078 -0.12(-0.21%)
Aug 10, 2018 57.29 57.29 56.95 56.99 10,579 -0.57(-0.99%)
Aug 09, 2018 57.70 57.70 57.54 57.57 6,558 -0.05(-0.09%)
Aug 08, 2018 57.47 57.63 57.47 57.62 5,757 -0.06(-0.11%)
Aug 07, 2018 57.64 57.68 57.62 57.68 4,789 +0.24(+0.42%)
Aug 06, 2018 57.19 57.53 57.19 57.44 7,506 +0.23(+0.40%)
Aug 03, 2018 57.09 57.21 57.06 57.21 21,594 +0.28(+0.49%)
Aug 02, 2018 56.44 56.99 56.44 56.94 1,277 +0.30(+0.53%)
Aug 01, 2018 56.86 56.86 56.59 56.64 9,831 -0.06(-0.10%)
Jul 31, 2018 56.57 56.75 56.55 56.70 7,720 +0.36(+0.64%)
Jul 30, 2018 56.77 56.77 56.31 56.33 11,977 -0.28(-0.50%)
Jul 27, 2018 57.31 57.31 56.57 56.62 12,978 -0.50(-0.87%)
Jul 26, 2018 57.10 57.11 57.06 57.11 6,528 +0.16(+0.29%)
Jul 25, 2018 56.71 56.96 56.68 56.95 5,789 +0.44(+0.79%)
Jul 24, 2018 56.83 56.83 56.50 56.50 1,465 +0.04(+0.07%)
Jul 23, 2018 56.25 56.46 56.25 56.46 973 +0.09(+0.17%)
Jul 20, 2018 56.47 56.47 56.35 56.37 28,278 -0.07(-0.12%)
Jul 19, 2018 56.56 56.56 56.41 56.43 56,720 -0.17(-0.31%)
Jul 18, 2018 56.49 56.65 56.49 56.61 1,918 +0.07(+0.13%)
Jul 17, 2018 56.11 56.57 56.11 56.54 9,182 +0.30(+0.53%)
Jul 16, 2018 56.44 56.44 56.19 56.24 7,127 -0.09(-0.15%)
Jul 13, 2018 56.28 56.32 56.28 56.32 1,184 +0.10(+0.18%)
Jul 12, 2018 56.21 56.28 56.16 56.22 13,983 +0.47(+0.84%)
Jul 11, 2018 55.85 55.86 55.76 55.76 6,490 -0.37(-0.65%)
Jul 10, 2018 56.04 56.13 55.98 56.12 2,833 +0.28(+0.51%)
Jul 09, 2018 55.86 55.86 55.82 55.84 6,302 +0.33(+0.59%)
Jul 06, 2018 55.11 55.52 54.96 55.51 12,468 +0.51(+0.93%)
Jul 05, 2018 54.67 54.99 54.66 54.99 27,026 +0.38(+0.69%)
Jul 03, 2018 54.62 54.62 54.62 0 +0.13(+0.25%)
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.