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 27, 2018 53.34 53.34 53.34 194 -0.15(-0.28%)
Apr 26, 2018 53.15 53.53 53.15 53.50 22,622 +0.71(+1.35%)
Apr 25, 2018 52.55 52.78 52.55 52.78 570 +0.24(+0.45%)
Apr 24, 2018 53.83 53.83 52.53 52.55 20,230 -0.85(-1.59%)
Apr 23, 2018 53.58 53.58 53.40 53.40 3,877 +0.03(+0.06%)
Apr 20, 2018 53.88 53.88 53.36 53.36 2,848 -0.48(-0.89%)
Apr 19, 2018 54.07 54.07 53.74 53.84 2,508 -0.46(-0.84%)
Apr 18, 2018 54.33 54.33 54.30 54.30 625 +0.14(+0.25%)
Apr 17, 2018 54.01 54.16 54.01 54.16 15,645 +0.58(+1.07%)
Apr 16, 2018 53.63 53.73 53.53 53.59 3,499 +0.35(+0.65%)
Apr 13, 2018 53.66 53.66 53.05 53.24 3,373 -0.11(-0.21%)
Apr 12, 2018 53.23 53.39 53.23 53.35 3,083 +0.52(+0.99%)
Apr 11, 2018 52.76 53.04 52.76 52.83 11,677 -0.25(-0.46%)
Apr 10, 2018 52.87 53.17 52.74 53.08 4,059 +0.96(+1.84%)
Apr 09, 2018 52.34 52.88 52.12 52.12 5,576 +0.33(+0.63%)
Apr 06, 2018 53.03 53.03 51.76 51.79 9,357 -1.26(-2.38%)
Apr 05, 2018 53.05 53.05 53.05 53.05 185 +0.23(+0.44%)
Apr 04, 2018 51.84 52.82 51.84 52.82 1,370 +0.75(+1.45%)
Apr 03, 2018 51.73 52.07 51.48 52.07 3,541 +0.54(+1.05%)
Apr 02, 2018 51.61 51.66 51.18 51.52 6,278 -1.26(-2.39%)
Mar 29, 2018 52.78 52.78 52.78 0 +0.69(+1.32%)
Mar 28, 2018 51.82 52.29 51.81 52.10 2,821 -0.07(-0.14%)
Mar 27, 2018 53.36 53.36 52.17 52.17 7,346 -0.88(-1.65%)
Mar 26, 2018 52.38 53.10 52.34 53.05 3,412 +1.28(+2.47%)
Mar 23, 2018 53.12 53.12 51.72 51.77 29,773 -1.91(-3.55%)
Mar 22, 2018 53.72 53.72 53.68 53.68 4,475 -0.69(-1.27%)
Mar 21, 2018 54.48 54.48 54.37 54.37 5,881 +0.10(+0.18%)
Mar 20, 2018 54.23 54.30 54.21 54.27 2,813 +0.15(+0.27%)
Mar 19, 2018 54.83 54.83 54.06 54.13 13,105 -0.94(-1.70%)
Mar 16, 2018 54.97 55.06 54.94 55.06 3,969 +0.18(+0.33%)
Mar 15, 2018 54.89 55.05 54.75 54.88 4,311 +0.02(+0.03%)
Mar 14, 2018 55.33 55.33 54.81 54.86 24,545 -0.28(-0.51%)
Mar 13, 2018 55.73 55.73 55.14 55.14 8,548 -0.43(-0.77%)
Mar 12, 2018 55.53 55.57 55.51 55.57 10,307 +0.06(+0.11%)
Mar 09, 2018 54.94 55.51 54.90 55.51 8,957 +0.97(+1.78%)
Mar 08, 2018 54.66 54.66 54.43 54.54 3,564 +0.17(+0.32%)
Mar 07, 2018 54.15 54.37 53.86 54.37 9,523 +0.05(+0.10%)
Mar 06, 2018 54.25 54.40 54.08 54.32 2,808 +0.07(+0.13%)
Mar 05, 2018 53.54 54.24 53.54 54.24 1,137 +0.87(+1.62%)
Mar 02, 2018 52.86 53.38 52.86 53.38 21,356 +0.05(+0.09%)
Mar 01, 2018 54.16 54.16 53.04 53.33 6,068 -0.82(-1.51%)
Feb 28, 2018 54.91 54.91 54.15 54.15 5,959 -0.56(-1.03%)
Feb 27, 2018 55.31 55.42 54.72 54.72 2,330 -0.30(-0.55%)
Feb 26, 2018 54.75 55.03 54.75 55.02 8,681 +0.82(+1.51%)
Feb 23, 2018 54.19 54.22 54.19 54.20 1,519 +0.28(+0.53%)
Feb 22, 2018 53.92 53.92 5,106 -0.70(-1.28%)
Feb 21, 2018 54.30 54.62 54.30 54.62 3,159 +0.35(+0.64%)
Feb 20, 2018 54.16 54.55 54.31 54.27 6,861 -0.04(-0.08%)
Feb 16, 2018 54.31 54.31 54.31 0 +0.20(+0.36%)
Feb 15, 2018 53.94 54.12 53.94 54.12 617 +0.45(+0.83%)
Feb 14, 2018 52.61 53.67 52.61 53.67 26,913 +0.77(+1.45%)
Feb 13, 2018 52.42 52.92 52.42 52.90 1,519 -0.14(-0.27%)
Feb 12, 2018 52.53 53.04 52.36 53.04 5,181 +1.44(+2.79%)
Feb 09, 2018 51.94 51.94 50.58 51.60 3,709 -0.70(-1.34%)
Feb 08, 2018 53.42 53.42 52.30 52.30 1,667 -1.48(-2.76%)
Feb 07, 2018 53.48 53.79 53.48 53.79 478 +1.20(+2.29%)
Feb 06, 2018 53.05 53.05 52.58 52.58 537,557 -0.23(-0.44%)
Feb 05, 2018 54.54 54.76 52.81 52.81 1,807 -2.03(-3.69%)
Feb 02, 2018 55.51 55.51 54.84 54.84 694 -1.22(-2.17%)
Feb 01, 2018 55.93 56.05 55.93 56.06 2,005 -0.08(-0.15%)
Jan 31, 2018 56.14 56.14 56.11 56.14 1,593 +0.07(+0.13%)
Jan 30, 2018 56.37 56.37 56.07 56.07 9,449 -0.76(-1.35%)
Jan 29, 2018 56.79 56.83 56.78 56.83 1,438 -0.12(-0.21%)
Jan 26, 2018 56.72 56.98 56.72 56.95 3,396 +0.67(+1.20%)
Jan 25, 2018 56.58 56.58 56.27 56.27 733 +0.00(+0.00%)
Jan 24, 2018 56.23 56.33 56.15 56.27 1,555 +0.03(+0.05%)
Jan 23, 2018 56.34 56.35 56.23 56.25 8,126 +0.21(+0.37%)
Jan 22, 2018 55.88 56.04 55.85 56.04 2,549 +0.48(+0.87%)
Jan 19, 2018 55.56 55.57 55.56 55.56 1,041 +0.00(+0.00%)
Jan 18, 2018 55.36 55.56 55.36 55.56 1,638 -0.02(-0.04%)
Jan 17, 2018 55.46 55.58 55.46 55.58 11,447 +0.51(+0.92%)
Jan 16, 2018 55.23 55.23 55.07 55.07 586 -0.06(-0.11%)
Jan 12, 2018 55.13 55.13 55.13 0 +0.58(+1.07%)
Jan 11, 2018 54.55 54.55 54.55 54.55 432 +0.31(+0.57%)
Jan 10, 2018 54.27 54.27 54.24 54.24 614 -0.41(-0.75%)
Jan 09, 2018 54.34 54.65 54.34 54.65 1,607 +0.26(+0.48%)
Jan 08, 2018 54.36 54.42 54.26 54.38 9,857 +0.17(+0.31%)
Jan 05, 2018 54.21 54.22 54.07 54.22 8,029 +0.25(+0.46%)
Jan 04, 2018 53.95 53.97 53.92 53.97 1,126 +0.28(+0.53%)
Jan 03, 2018 53.54 53.69 53.54 53.69 1,952 +0.45(+0.85%)
Jan 02, 2018 53.25 53.12 53.23 1,238 +0.12(+0.22%)
Dec 29, 2017 53.12 53.12 53.12 0 -0.03(-0.05%)
Dec 28, 2017 53.14 53.14 53.14 53.14 859 +0.07(+0.14%)
Dec 27, 2017 53.07 53.07 53.07 53.07 422 +0.00(+0.00%)
Dec 26, 2017 53.05 53.07 53.04 53.07 5,096 -0.05(-0.09%)
Dec 22, 2017 53.26 53.26 53.12 53.12 545 -0.12(-0.22%)
Dec 21, 2017 53.17 53.26 53.17 53.23 1,790 +0.15(+0.28%)
Dec 20, 2017 53.36 53.36 53.02 53.09 2,068 +0.02(+0.03%)
Dec 19, 2017 53.16 53.16 53.06 53.07 1,705 -0.16(-0.30%)
Dec 18, 2017 53.32 53.32 53.23 53.23 2,244 +0.19(+0.37%)
Dec 15, 2017 53.04 53.04 53.03 53.03 5,037 +0.46(+0.88%)
Dec 14, 2017 52.74 52.74 52.57 52.57 1,286 -0.27(-0.51%)
Dec 13, 2017 52.84 52.86 52.80 52.84 2,234 +0.13(+0.24%)
Dec 12, 2017 52.71 52.72 52.69 52.72 3,242 +0.09(+0.17%)
Dec 11, 2017 52.49 52.64 52.49 52.63 9,962 +0.19(+0.36%)
Dec 08, 2017 52.44 52.44 52.44 52.44 620 +0.23(+0.43%)
Dec 07, 2017 52.07 52.29 51.99 52.21 3,700 -0.05(-0.09%)
Dec 05, 2017 52.26 52.26 52.26 40 -0.22(-0.42%)
Dec 04, 2017 52.34 52.45 52.48 1,467 +0.14(+0.28%)
Dec 01, 2017 52.54 52.54 52.54 52.34 2,029 -0.21(-0.39%)
Nov 30, 2017 52.40 52.66 52.40 52.54 723 +0.45(+0.87%)
Nov 29, 2017 52.21 52.21 52.04 52.09 6,253 +0.03(+0.05%)
Nov 28, 2017 52.07 52.07 52.07 52.07 427 +0.42(+0.81%)
Nov 27, 2017 51.65 51.65 51.65 51.65 825 +0.01(+0.03%)
Nov 24, 2017 51.54 51.63 51.52 51.63 3,723 +0.09(+0.18%)
Nov 22, 2017 51.54 51.54 51.48 51.54 2,089 -0.00(-0.00%)
Nov 21, 2017 51.44 51.55 51.40 51.54 5,971 +0.32(+0.62%)
Nov 20, 2017 51.32 51.32 51.19 51.22 9,466 +0.04(+0.07%)
Nov 17, 2017 51.22 51.25 51.13 51.19 3,374 -0.14(-0.28%)
Nov 16, 2017 51.36 51.37 51.29 51.33 2,126 +0.37(+0.73%)
Nov 15, 2017 50.95 51.03 50.95 50.96 1,077 -0.18(-0.35%)
Nov 14, 2017 51.01 51.18 51.01 51.14 3,252 -0.07(-0.14%)
Nov 13, 2017 51.23 51.28 51.19 51.21 5,816 -0.05(-0.09%)
Nov 10, 2017 51.14 51.26 51.14 51.26 3,170 -0.01(-0.02%)
Nov 09, 2017 51.09 51.27 51.09 51.27 4,544 -0.24(-0.47%)
Nov 08, 2017 51.44 51.51 51.41 51.51 15,340 +0.14(+0.26%)
Nov 07, 2017 51.45 51.45 51.30 51.38 10,962 -0.05(-0.10%)
Nov 06, 2017 51.40 51.47 51.40 51.43 3,495 +0.04(+0.07%)
Nov 03, 2017 51.36 51.40 51.20 51.40 4,913 +0.14(+0.27%)
Nov 02, 2017 51.04 51.26 51.04 51.26 27,066 +0.05(+0.09%)
Nov 01, 2017 51.23 51.23 51.21 51.21 937 +0.19(+0.37%)
Oct 30, 2017 51.02 51.02 51.02 0 -0.22(-0.42%)
Oct 27, 2017 51.21 51.29 51.20 51.24 26,046 +0.36(+0.71%)
Oct 26, 2017 50.83 50.88 50.83 50.88 34,282 +0.28(+0.55%)
Oct 25, 2017 50.81 50.81 50.60 50.60 3,923 -0.36(-0.71%)
Oct 24, 2017 51.07 51.07 50.96 50.96 1,440 +0.12(+0.24%)
Oct 23, 2017 51.12 51.12 50.84 50.84 877 +0.05(+0.09%)
Oct 19, 2017 50.79 50.79 50.79 43 +0.00(+0.01%)
Oct 18, 2017 50.75 50.79 50.75 50.79 419 +0.15(+0.30%)
Oct 17, 2017 50.74 50.74 50.62 50.64 1,063 +0.04(+0.07%)
Oct 16, 2017 50.63 50.63 50.60 50.60 1,796 -0.01(-0.02%)
Oct 13, 2017 50.63 50.63 50.60 50.61 1,120 +0.14(+0.27%)
Oct 12, 2017 50.52 50.54 50.47 50.47 1,511 +0.01(+0.02%)
Oct 11, 2017 50.46 50.46 50.46 50.46 267 +0.18(+0.36%)
Oct 09, 2017 50.28 50.28 50.28 157 -0.10(-0.20%)
Oct 06, 2017 50.37 50.41 50.37 50.38 641 -0.05(-0.09%)
Oct 05, 2017 50.24 50.43 50.24 50.43 7,900 +0.35(+0.69%)
Oct 04, 2017 50.11 50.19 50.08 50.08 2,087 +0.01(+0.03%)
Oct 03, 2017 50.06 50.06 50.06 50.06 141 +0.44(+0.89%)
Sep 28, 2017 49.62 49.62 49.62 79 +0.05(+0.09%)
Sep 27, 2017 49.38 49.58 49.37 49.57 1,102 +0.13(+0.27%)
Sep 26, 2017 49.44 49.44 49.43 49.44 646 -0.06(-0.11%)
Sep 25, 2017 49.50 49.50 49.50 49.50 170 -0.01(-0.02%)
Sep 20, 2017 49.51 49.51 49.51 19 +0.06(+0.12%)
Sep 15, 2017 49.45 49.45 49.45 3 +0.13(+0.27%)
Sep 14, 2017 49.35 49.35 49.31 49.32 10,155 -0.12(-0.24%)
Sep 13, 2017 49.43 49.43 49.43 49.43 137 +0.02(+0.04%)
Sep 12, 2017 49.42 49.42 49.42 49.42 213 +0.18(+0.37%)
Sep 11, 2017 49.12 49.25 49.12 49.24 2,482 +0.47(+0.96%)
Sep 08, 2017 48.77 48.77 48.77 48.77 167 -0.00(-0.01%)
Sep 07, 2017 48.77 48.77 48.77 48.77 110 -0.25(-0.51%)
Sep 01, 2017 49.02 49.02 49.02 0 +0.11(+0.22%)
Aug 31, 2017 48.79 48.91 48.79 48.91 1,113 +0.24(+0.50%)
Aug 30, 2017 48.63 48.67 48.63 48.67 1,577 +0.37(+0.77%)
Aug 28, 2017 48.30 48.30 48.30 48 -0.11(-0.22%)
Aug 25, 2017 48.48 48.48 48.37 48.41 4,618 +0.02(+0.04%)
Aug 24, 2017 48.32 48.39 48.32 48.39 199,020 +0.03(+0.06%)
Aug 23, 2017 48.33 48.36 48.33 48.36 358 -0.39(-0.80%)
Aug 16, 2017 48.75 48.75 48.75 16 +0.01(+0.02%)
Aug 14, 2017 48.74 48.74 48.74 0 +0.52(+1.09%)
Aug 11, 2017 48.22 48.22 48.22 48.22 110 -0.81(-1.66%)
Aug 08, 2017 49.03 49.03 49.03 228 +0.27(+0.56%)
Aug 03, 2017 48.76 48.76 48.76 3 +0.03(+0.06%)
Aug 02, 2017 48.73 48.73 48.73 48.73 3,328 -0.12(-0.24%)
Jul 31, 2017 48.85 48.85 48.85 15 -0.12(-0.24%)
Jul 27, 2017 48.97 48.97 48.97 0 +0.02(+0.04%)
Jul 26, 2017 48.93 48.95 48.93 48.95 609 +0.37(+0.75%)
Jul 18, 2017 48.58 48.58 48.58 0 +0.65(+1.35%)
Jul 11, 2017 47.94 47.94 47.94 0 +0.18(+0.38%)
Jul 06, 2017 47.76 47.76 47.76 70 -0.24(-0.51%)
Jul 03, 2017 48.00 48.00 48.00 48.00 88 +0.00(+0.00%)
Jun 30, 2017 48.00 48.00 48.00 2 +0.13(+0.27%)
Jun 27, 2017 47.87 47.87 47.87 0 -0.29(-0.60%)
Jun 23, 2017 48.16 48.16 48.16 0 -0.09(-0.19%)
Jun 20, 2017 48.25 48.25 48.25 50 +0.29(+0.60%)
Jun 16, 2017 47.96 47.96 47.96 19,251 +0.06(+0.13%)
Jun 15, 2017 47.89 47.90 47.89 47.90 263 -0.21(-0.43%)
Jun 13, 2017 48.11 48.11 48.11 3 +0.17(+0.35%)
Jun 08, 2017 47.94 47.94 47.94 7 -0.15(-0.30%)
Jun 05, 2017 48.09 48.09 48.09 55 +0.01(+0.02%)
Jun 02, 2017 48.08 48.08 48.08 48.08 198 +0.47(+0.98%)
May 26, 2017 47.61 47.61 47.61 281 +0.27(+0.57%)
May 24, 2017 47.34 47.34 47.34 0 +0.23(+0.50%)
May 22, 2017 47.11 47.11 47.11 11,233 +0.16(+0.34%)
May 17, 2017 46.94 46.94 46.94 0 -0.33(-0.69%)
May 15, 2017 47.27 47.27 47.27 0 +0.16(+0.33%)
May 11, 2017 47.11 47.11 47.11 1 -0.10(-0.21%)
May 08, 2017 47.21 47.21 47.21 3 +0.20(+0.42%)
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.