Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

115.03 +0.08 (+0.07%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 94.45 94.69 94.41 94.57 977,134 +0.04(+0.04%)
Jun 29, 2021 94.54 94.68 94.40 94.54 1,105,840 +0.10(+0.10%)
Jun 28, 2021 94.54 94.54 94.08 94.44 596,285 +0.29(+0.31%)
Jun 25, 2021 94.12 94.23 93.92 94.15 608,421 +0.31(+0.33%)
Jun 24, 2021 93.87 93.94 93.73 93.84 1,280,136 +0.54(+0.58%)
Jun 23, 2021 93.35 93.57 93.26 93.31 560,775 +0.00(+0.00%)
Jun 22, 2021 92.91 93.55 92.71 93.31 599,128 +0.50(+0.54%)
Jun 21, 2021 91.84 92.84 91.76 92.81 1,296,427 +1.25(+1.36%)
Jun 18, 2021 92.19 92.20 91.56 91.56 747,085 -1.26(-1.36%)
Jun 17, 2021 92.81 92.99 92.16 92.82 671,154 +0.03(+0.03%)
Jun 16, 2021 93.32 93.33 92.25 92.79 738,589 -0.49(-0.53%)
Jun 15, 2021 93.56 93.56 93.09 93.28 747,301 -0.25(-0.27%)
Jun 14, 2021 93.37 93.53 93.05 93.53 1,167,059 +0.24(+0.26%)
Jun 11, 2021 93.09 93.29 92.89 93.29 572,277 +0.21(+0.23%)
Jun 10, 2021 92.84 93.21 92.58 93.08 609,915 +0.51(+0.55%)
Jun 09, 2021 92.95 92.95 92.53 92.57 624,465 -0.17(-0.19%)
Jun 08, 2021 92.91 92.92 92.29 92.74 557,721 +0.06(+0.06%)
Jun 07, 2021 92.73 92.73 92.44 92.68 565,564 +0.02(+0.02%)
Jun 04, 2021 92.18 92.72 92.15 92.66 1,565,316 +0.85(+0.93%)
Jun 03, 2021 91.90 92.05 91.26 91.81 791,994 -0.42(-0.46%)
Jun 02, 2021 92.15 92.36 91.95 92.23 1,039,701 +0.24(+0.26%)
Jun 01, 2021 92.62 92.70 91.92 91.99 1,186,968 -0.14(-0.16%)
May 28, 2021 92.20 92.39 92.06 92.14 791,406 +0.22(+0.24%)
May 27, 2021 92.11 92.18 91.88 91.92 1,042,306 +0.02(+0.02%)
May 26, 2021 91.77 92.00 91.60 91.90 3,141,903 +0.23(+0.25%)
May 25, 2021 92.13 92.15 91.53 91.67 745,750 -0.18(-0.20%)
May 24, 2021 91.28 92.08 91.28 91.85 681,627 +0.95(+1.04%)
May 21, 2021 91.29 91.59 90.78 90.90 778,801 -0.06(-0.06%)
May 20, 2021 90.07 91.23 90.07 90.96 929,217 +1.14(+1.27%)
May 19, 2021 88.90 89.90 88.68 89.82 582,103 -0.30(-0.33%)
May 18, 2021 90.92 90.99 90.09 90.12 856,460 -0.78(-0.85%)
May 17, 2021 90.90 91.08 90.39 90.89 875,937 -0.25(-0.27%)
May 14, 2021 90.31 91.34 90.31 91.14 738,966 +1.48(+1.65%)
May 13, 2021 89.03 90.17 89.03 89.67 1,141,985 +0.95(+1.07%)
May 12, 2021 90.12 90.32 88.56 88.72 936,515 -2.03(-2.24%)
May 11, 2021 90.20 90.87 89.75 90.75 1,195,115 -0.68(-0.74%)
May 10, 2021 92.41 92.45 91.43 91.43 786,276 -1.00(-1.08%)
May 07, 2021 92.02 92.57 91.84 92.42 1,196,215 +0.68(+0.74%)
May 06, 2021 91.08 91.74 90.54 91.74 1,047,779 +0.66(+0.73%)
May 05, 2021 91.47 91.50 90.92 91.08 816,614 -0.04(-0.04%)
May 04, 2021 91.18 91.37 90.20 91.12 1,465,344 -0.60(-0.66%)
May 03, 2021 92.02 92.09 91.61 91.72 803,161 +0.23(+0.25%)
Apr 30, 2021 91.74 91.89 91.37 91.49 1,059,854 -0.73(-0.79%)
Apr 29, 2021 92.40 92.53 91.46 92.22 1,335,291 +0.46(+0.50%)
Apr 28, 2021 91.76 92.11 91.66 91.76 1,497,864 -0.04(-0.04%)
Apr 27, 2021 91.96 91.99 91.61 91.80 987,952 -0.12(-0.14%)
Apr 26, 2021 91.80 92.03 91.74 91.93 689,077 +0.21(+0.23%)
Apr 23, 2021 90.85 92.00 90.81 91.72 1,076,765 +1.02(+1.12%)
Apr 22, 2021 91.55 91.71 90.44 90.70 1,550,070 -0.81(-0.89%)
Apr 21, 2021 90.37 91.51 90.37 91.51 1,346,939 +0.86(+0.95%)
Apr 20, 2021 91.05 91.18 90.26 90.65 2,024,185 -0.57(-0.63%)
Apr 19, 2021 91.58 91.60 90.89 91.23 1,147,254 -0.53(-0.57%)
Apr 16, 2021 91.74 91.95 91.42 91.75 724,559 +0.24(+0.26%)
Apr 15, 2021 90.97 91.52 90.97 91.51 1,922,788 +1.02(+1.12%)
Apr 14, 2021 90.91 91.10 90.36 90.50 1,048,980 -0.37(-0.41%)
Apr 13, 2021 90.61 91.01 90.48 90.87 884,357 +0.36(+0.40%)
Apr 12, 2021 90.33 90.58 90.18 90.51 929,848 +0.03(+0.03%)
Apr 09, 2021 89.86 90.48 89.79 90.48 986,991 +0.65(+0.73%)
Apr 08, 2021 89.66 89.83 89.44 89.83 949,136 +0.49(+0.55%)
Apr 07, 2021 89.15 89.42 89.06 89.34 819,440 +0.08(+0.09%)
Apr 06, 2021 89.16 89.51 89.10 89.26 933,585 +0.01(+0.01%)
Apr 05, 2021 88.87 89.34 88.74 89.25 1,410,868 +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.