Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.62 +0.22 (+0.19%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.84	62.09	59.88	62.09	945,815	-0.40(-0.65%)
Feb 27, 2020	64.14	64.96	62.45	62.49	470,584	-2.92(-4.47%)
Feb 26, 2020	66.03	66.72	65.21	65.42	380,070	-0.27(-0.41%)
Feb 25, 2020	68.12	68.15	65.44	65.69	309,490	-2.03(-3.00%)
Feb 24, 2020	67.97	68.38	67.44	67.72	483,883	-2.26(-3.22%)
Feb 21, 2020	70.58	70.58	69.80	69.98	234,565	-0.80(-1.13%)
Feb 20, 2020	71.05	71.11	70.05	70.78	366,337	-0.27(-0.38%)
Feb 19, 2020	70.97	71.18	70.87	71.05	266,612	+0.35(+0.49%)
Feb 18, 2020	70.80	70.80	70.38	70.70	386,204	-0.16(-0.23%)
Feb 14, 2020	70.93	70.93	70.58	70.86	285,414	+0.14(+0.20%)
Feb 13, 2020	70.59	70.94	70.39	70.72	351,402	-0.06(-0.08%)
Feb 12, 2020	70.82	70.82	70.58	70.78	286,532	+0.41(+0.59%)
Feb 11, 2020	70.60	70.70	70.26	70.36	322,648	+0.17(+0.24%)
Feb 10, 2020	69.67	70.19	69.53	70.19	275,100	+0.47(+0.67%)
Feb 07, 2020	69.91	69.97	69.56	69.72	338,710	-0.26(-0.38%)
Feb 06, 2020	70.14	70.14	69.79	69.99	269,467	+0.16(+0.23%)
Feb 05, 2020	69.93	69.93	69.37	69.83	328,786	+0.65(+0.94%)
Feb 04, 2020	68.95	69.35	68.83	69.18	394,819	+1.09(+1.60%)

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.