USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

89.90 USD +2.17 (+2.47%)
Official Closing Price Updated: 4:47 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 88.96 90.18 88.93 89.90 955,089 +2.17(+2.47%)
Feb 26, 2021 88.45 88.86 87.16 87.73 942,700 -0.37(-0.42%)
Feb 25, 2021 90.07 90.37 87.71 88.10 749,181 -2.24(-2.48%)
Feb 24, 2021 89.14 90.40 88.82 90.34 627,937 +0.87(+0.97%)
Feb 23, 2021 88.65 89.74 87.55 89.47 654,725 +0.04(+0.04%)
Feb 22, 2021 89.62 90.03 89.39 89.43 588,570 -0.78(-0.86%)
Feb 19, 2021 90.77 90.80 90.14 90.21 546,000 -0.18(-0.20%)
Feb 18, 2021 90.16 90.56 89.63 90.39 815,013 -0.37(-0.41%)
Feb 17, 2021 90.30 90.79 90.00 90.76 745,836 -0.11(-0.12%)
Feb 16, 2021 91.28 91.34 90.65 90.87 1,283,049 -0.10(-0.11%)
Feb 12, 2021 90.31 91.04 90.31 90.97 605,700 +0.44(+0.49%)
Feb 11, 2021 90.58 90.73 89.90 90.53 792,984 +0.18(+0.20%)
Feb 10, 2021 90.78 90.78 89.72 90.35 797,441 +0.05(+0.06%)
Feb 09, 2021 90.22 90.45 90.12 90.30 1,325,368 -0.08(-0.09%)
Feb 08, 2021 90.21 90.38 89.87 90.38 1,354,127 +0.66(+0.74%)
Feb 05, 2021 89.66 89.86 89.39 89.72 1,008,400 +0.40(+0.45%)
Feb 04, 2021 88.65 89.32 88.52 89.32 1,411,153 +1.02(+1.16%)
Feb 03, 2021 88.49 88.70 88.02 88.30 1,351,037 +0.08(+0.09%)
Feb 02, 2021 87.82 88.60 87.81 88.22 712,999 +1.28(+1.47%)
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.