Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

110.95 -1.06 (-0.95%)

Streaming Delayed Price Updated: 3:05 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.19	92.37	92.05	92.13	791,503	+0.22(+0.24%)
May 27, 2021	92.10	92.17	91.87	91.91	1,042,434	+0.02(+0.02%)
May 26, 2021	91.76	91.99	91.59	91.89	3,142,286	+0.23(+0.25%)
May 25, 2021	92.12	92.14	91.52	91.66	745,841	-0.18(-0.20%)
May 24, 2021	91.27	92.07	91.27	91.84	681,710	+0.95(+1.04%)
May 21, 2021	91.28	91.58	90.77	90.89	778,896	-0.06(-0.06%)
May 20, 2021	90.06	91.22	90.06	90.95	929,331	+1.14(+1.27%)
May 19, 2021	88.89	89.89	88.67	89.81	582,174	-0.30(-0.33%)
May 18, 2021	90.91	90.98	90.08	90.10	856,564	-0.78(-0.85%)
May 17, 2021	90.89	91.07	90.38	90.88	876,044	-0.25(-0.27%)
May 14, 2021	90.30	91.33	90.30	91.13	739,057	+1.48(+1.65%)
May 13, 2021	89.02	90.16	89.02	89.65	1,142,124	+0.95(+1.07%)
May 12, 2021	90.11	90.31	88.55	88.71	936,629	-2.03(-2.24%)
May 11, 2021	90.19	90.86	89.74	90.74	1,195,261	-0.68(-0.74%)
May 10, 2021	92.40	92.44	91.42	91.42	786,372	-1.00(-1.08%)
May 07, 2021	92.01	92.56	91.83	92.41	1,196,361	+0.68(+0.74%)
May 06, 2021	91.07	91.73	90.53	91.73	1,047,907	+0.66(+0.73%)
May 05, 2021	91.45	91.49	90.91	91.07	816,713	-0.04(-0.04%)
May 04, 2021	91.17	91.36	90.19	91.11	1,465,523	-0.60(-0.66%)

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.