Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.81 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.59	65.59	65.12	65.13	89,751	-0.28(-0.43%)
Nov 27, 2019	65.37	65.42	65.19	65.41	273,742	+0.29(+0.44%)
Nov 26, 2019	65.10	65.17	64.97	65.13	49,100	+0.21(+0.32%)
Nov 25, 2019	64.78	64.94	64.78	64.92	99,207	+0.50(+0.77%)
Nov 22, 2019	64.49	64.51	64.24	64.42	90,926	+0.07(+0.12%)
Nov 21, 2019	64.60	64.60	64.16	64.34	54,743	-0.04(-0.06%)
Nov 20, 2019	64.63	64.67	64.07	64.38	63,865	-0.32(-0.50%)
Nov 19, 2019	64.67	64.76	64.51	64.70	47,244	+0.10(+0.15%)
Nov 18, 2019	64.63	64.68	64.45	64.61	41,131	+0.11(+0.16%)
Nov 15, 2019	64.71	64.71	64.27	64.50	59,086	+0.43(+0.67%)
Nov 14, 2019	64.00	64.08	63.86	64.07	60,784	+0.10(+0.16%)
Nov 13, 2019	63.89	64.07	63.80	63.97	60,015	+0.02(+0.04%)
Nov 12, 2019	63.97	64.19	63.84	63.94	37,632	+0.13(+0.20%)
Nov 11, 2019	63.78	63.88	63.66	63.81	37,931	-0.16(-0.25%)
Nov 08, 2019	63.62	63.97	63.62	63.97	50,538	+0.24(+0.38%)
Nov 07, 2019	63.99	64.02	63.73	63.73	31,556	+0.18(+0.28%)
Nov 06, 2019	63.50	63.57	63.37	63.55	52,912	+0.05(+0.07%)
Nov 05, 2019	63.80	63.80	63.46	63.50	47,710	-0.14(-0.22%)
Nov 04, 2019	63.81	63.81	63.55	63.64	33,986	+0.39(+0.62%)

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.