USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

88.54 USD -0.08 (-0.09%)
Streaming Delayed Price Updated: 12:37 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 87.90 88.82 87.90 88.62 1,319,092 +1.23(+1.41%)
Jan 19, 2021 87.19 87.53 86.95 87.39 2,508,238 +0.74(+0.85%)
Jan 15, 2021 87.11 87.17 86.26 86.65 2,184,800 -0.69(-0.79%)
Jan 14, 2021 87.74 87.94 87.22 87.34 14,440,689 -0.28(-0.32%)
Jan 13, 2021 87.49 87.89 87.21 87.62 1,165,305 +0.22(+0.25%)
Jan 12, 2021 87.39 87.58 86.83 87.40 653,293 +0.10(+0.11%)
Jan 11, 2021 87.19 87.73 87.02 87.30 551,013 -0.56(-0.64%)
Jan 08, 2021 87.76 87.88 86.86 87.86 606,400 +0.56(+0.64%)
Jan 07, 2021 86.56 87.45 86.52 87.30 556,408 +1.36(+1.58%)
Jan 06, 2021 85.09 86.72 84.90 85.94 669,928 +0.45(+0.53%)
Jan 05, 2021 84.81 85.67 84.65 85.49 863,616 +0.60(+0.71%)
Jan 04, 2021 86.42 86.42 83.95 84.89 878,158 -1.14(-1.33%)
Dec 31, 2020 86.03 86.03 86.03 612,695 +0.38(+0.44%)
Dec 30, 2020 85.77 85.92 85.55 85.65 612,695 +0.13(+0.15%)
Dec 29, 2020 86.04 86.14 85.35 85.52 645,276 -0.19(-0.22%)
Dec 28, 2020 85.81 85.81 85.50 85.71 530,364 +0.54(+0.63%)
Dec 24, 2020 85.00 85.17 84.77 85.17 352,100 +0.33(+0.39%)
Dec 23, 2020 84.85 85.29 84.82 84.84 631,275 +0.00(+0.00%)
Dec 22, 2020 84.91 85.05 84.50 84.84 661,359 -0.04(-0.05%)
Dec 21, 2020 84.31 85.07 83.52 84.88 854,840 -0.28(-0.33%)
Dec 18, 2020 85.61 85.61 84.57 85.16 486,700 -0.25(-0.29%)
Dec 17, 2020 85.27 85.41 85.09 85.41 568,359 +0.67(+0.79%)
Dec 16, 2020 84.77 84.98 84.47 84.74 826,695 +0.09(+0.11%)
Dec 15, 2020 84.19 84.65 83.83 84.65 614,531 +1.08(+1.29%)
Dec 14, 2020 84.45 84.65 83.53 83.57 672,714 -0.54(-0.64%)
Dec 11, 2020 84.00 84.22 83.41 84.11 751,900 -0.13(-0.15%)
Dec 10, 2020 83.81 84.44 83.49 84.24 810,061 +0.05(+0.06%)
Dec 09, 2020 85.28 85.28 83.91 84.19 602,699 -0.89(-1.05%)
Dec 08, 2020 84.44 85.19 84.44 85.08 479,849 +0.30(+0.35%)
Dec 07, 2020 84.71 84.86 84.45 84.78 547,454 -0.08(-0.09%)
Dec 04, 2020 84.26 84.86 84.26 84.86 476,800 +0.79(+0.94%)
Dec 03, 2020 84.18 84.45 83.87 84.07 500,656 -0.02(-0.02%)
Dec 02, 2020 83.71 84.11 83.45 84.09 590,392 +0.11(+0.13%)
Dec 01, 2020 84.06 84.33 83.81 83.98 525,876 +0.82(+0.99%)
Nov 30, 2020 83.45 83.49 82.47 83.16 464,680 -0.41(-0.49%)
Nov 27, 2020 83.54 83.64 83.31 83.57 311,600 +0.36(+0.43%)
Nov 25, 2020 83.27 83.30 82.85 83.21 574,800 -0.01(-0.01%)
Nov 24, 2020 82.57 83.31 82.31 83.22 631,755 +1.28(+1.56%)
Nov 23, 2020 82.02 82.19 81.35 81.94 459,285 +0.56(+0.69%)
Nov 20, 2020 81.90 81.91 81.35 81.38 583,400 -0.52(-0.63%)
Nov 19, 2020 81.37 81.95 81.00 81.90 774,106 +0.44(+0.54%)
Nov 18, 2020 82.26 82.56 81.46 81.46 653,410 -0.85(-1.03%)
Nov 17, 2020 82.25 82.58 81.81 82.31 818,225 -0.31(-0.38%)
Nov 16, 2020 82.40 82.62 81.95 82.62 648,244 +0.98(+1.20%)
Nov 13, 2020 81.09 81.79 80.91 81.64 492,500 +1.06(+1.32%)
Nov 12, 2020 81.10 81.26 80.11 80.58 581,323 -0.74(-0.91%)
Nov 11, 2020 81.23 81.47 80.91 81.32 647,935 +0.64(+0.79%)
Nov 10, 2020 80.76 80.86 79.82 80.68 664,343 -0.20(-0.25%)
Nov 09, 2020 82.83 83.14 80.79 80.88 715,080 +0.82(+1.02%)
Nov 06, 2020 80.05 80.30 79.43 80.06 615,700 +0.09(+0.11%)
Nov 05, 2020 79.74 80.39 79.56 79.97 1,129,545 +1.65(+2.11%)
Nov 04, 2020 77.79 79.33 77.55 78.32 504,519 +1.68(+2.19%)
Nov 03, 2020 76.11 77.13 75.98 76.64 667,183 +1.37(+1.82%)
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.