Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

111.62 +1.09 (+0.99%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2017 46.93 46.93 46.93 1 +0.84(+1.82%)
Apr 13, 2017 46.09 46.09 46.09 24 -0.27(-0.58%)
Apr 06, 2017 46.36 46.36 46.36 0 +0.02(+0.05%)
Apr 03, 2017 46.34 46.34 46.34 26 -0.13(-0.27%)
Mar 30, 2017 46.46 46.46 46.46 3 +0.22(+0.47%)
Mar 23, 2017 46.25 46.25 46.25 69 +0.20(+0.43%)
Mar 21, 2017 46.05 46.05 46.05 0 -0.27(-0.58%)
Mar 14, 2017 46.32 46.32 46.32 5,600 +0.02(+0.04%)
Mar 09, 2017 46.30 46.30 46.30 1 -0.04(-0.10%)
Mar 08, 2017 46.34 46.34 46.34 46.34 222 +0.11(+0.23%)
Feb 27, 2017 46.24 46.24 46.24 1 +1.14(+2.53%)
Feb 10, 2017 45.09 45.09 45.09 64 +0.22(+0.50%)
Feb 07, 2017 44.87 44.87 44.87 0 +0.10(+0.22%)
Jan 27, 2017 44.77 44.77 44.77 0 +0.21(+0.46%)
Jan 24, 2017 44.57 44.57 44.57 0 +0.31(+0.71%)
Jan 18, 2017 44.25 44.25 44.25 113 +0.00(+0.00%)
Jan 17, 2017 44.25 44.25 44.25 44.25 278 -0.17(-0.38%)
Jan 10, 2017 44.42 44.42 44.42 0 +0.07(+0.16%)
Jan 09, 2017 44.33 44.41 44.33 44.35 1,174 -0.17(-0.38%)
Jan 06, 2017 44.52 44.52 44.52 44.52 315 +0.66(+1.49%)
Dec 29, 2016 43.87 43.87 43.87 0 -0.16(-0.37%)
Dec 23, 2016 44.03 44.03 44.03 0 -0.32(-0.72%)
Dec 13, 2016 44.35 44.35 44.35 1 +1.26(+2.92%)
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.