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

Month:

Year:

Range:

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.