Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.46 +0.06 (+0.05%)

Streaming Delayed Price Updated: 1:13 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	94.12	94.23	93.00	93.30	729,725	-0.21(-0.22%)
Sep 28, 2023	92.73	93.86	92.69	93.50	508,648	+0.56(+0.60%)
Sep 27, 2023	93.11	93.31	92.16	92.95	1,133,361	+0.08(+0.09%)
Sep 26, 2023	93.70	93.78	92.72	92.87	1,310,746	-1.41(-1.50%)
Sep 25, 2023	93.54	94.28	93.79	94.28	442,010	+0.43(+0.45%)
Sep 22, 2023	94.31	94.70	93.79	93.85	566,219	-0.21(-0.22%)
Sep 21, 2023	94.99	95.02	94.05	94.06	697,016	-1.64(-1.72%)
Sep 20, 2023	96.77	96.97	95.66	95.70	454,597	-0.87(-0.90%)
Sep 19, 2023	96.57	96.71	95.99	96.57	499,196	-0.26(-0.27%)
Sep 18, 2023	96.61	97.14	96.60	96.83	562,058	+0.08(+0.08%)
Sep 15, 2023	97.56	97.69	96.69	96.75	641,591	-1.27(-1.29%)
Sep 14, 2023	97.73	98.15	97.44	98.02	344,396	+0.86(+0.89%)
Sep 13, 2023	97.06	97.45	96.91	97.16	324,408	+0.03(+0.03%)
Sep 12, 2023	97.30	97.71	97.04	97.13	415,939	-0.63(-0.65%)
Sep 11, 2023	97.64	97.78	97.35	97.76	451,939	+0.64(+0.66%)
Sep 08, 2023	96.92	97.45	96.86	97.12	371,298	+0.17(+0.17%)
Sep 07, 2023	96.46	97.09	96.46	96.95	412,990	-0.30(-0.31%)
Sep 06, 2023	97.81	97.81	96.77	97.25	349,855	-0.70(-0.72%)
Sep 05, 2023	98.19	98.35	97.91	97.95	341,965	-0.46(-0.46%)

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.