Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.47 +0.15 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.41	79.45	78.48	79.14	488,312	-0.39(-0.49%)
Nov 27, 2020	79.50	79.59	79.28	79.53	327,447	+0.34(+0.43%)
Nov 25, 2020	79.24	79.27	78.84	79.18	604,032	-0.01(-0.01%)
Nov 24, 2020	78.57	79.28	78.33	79.19	663,884	+1.22(+1.56%)
Nov 23, 2020	78.05	78.21	77.41	77.97	482,642	+0.53(+0.69%)
Nov 20, 2020	77.94	77.95	77.41	77.44	613,070	-0.49(-0.63%)
Nov 19, 2020	77.43	77.98	77.08	77.94	813,474	+0.42(+0.54%)
Nov 18, 2020	78.28	78.56	77.52	77.52	686,640	-0.81(-1.03%)
Nov 17, 2020	78.27	78.58	77.85	78.33	859,837	-0.30(-0.38%)
Nov 16, 2020	78.41	78.62	77.98	78.62	681,211	+0.93(+1.20%)
Nov 13, 2020	77.17	77.83	76.99	77.69	517,547	+1.01(+1.32%)
Nov 12, 2020	77.18	77.33	76.23	76.68	610,887	-0.70(-0.91%)
Nov 11, 2020	77.30	77.53	76.99	77.38	680,887	+0.61(+0.79%)
Nov 10, 2020	76.85	76.95	75.96	76.78	698,129	-0.19(-0.25%)
Nov 09, 2020	78.82	79.12	76.88	76.97	751,446	+0.78(+1.02%)
Nov 06, 2020	76.18	76.41	75.59	76.19	647,012	+0.09(+0.11%)
Nov 05, 2020	75.88	76.50	75.71	76.10	1,186,990	+1.57(+2.11%)
Nov 04, 2020	74.03	75.49	73.80	74.53	530,177	+1.60(+2.19%)
Nov 03, 2020	72.43	73.40	72.30	72.93	701,113	+1.30(+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.