USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

89.90 USD +2.17 (+2.47%)
Official Closing Price Updated: 4:47 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.52 59.25 58.52 59.23 32,828 +0.53(+0.90%)
Jan 30, 2019 58.24 58.84 57.97 58.70 45,071 +0.94(+1.63%)
Jan 29, 2019 57.93 58.03 57.65 57.76 30,084 -0.14(-0.24%)
Jan 28, 2019 57.93 57.93 57.52 57.90 31,737 -0.38(-0.65%)
Jan 25, 2019 58.23 58.42 58.21 58.28 15,300 +0.46(+0.80%)
Jan 24, 2019 57.67 57.90 57.59 57.82 71,937 +0.02(+0.03%)
Jan 23, 2019 57.80 58.08 57.28 57.80 15,969 +0.30(+0.52%)
Jan 22, 2019 58.23 58.23 57.35 57.50 35,471 -0.81(-1.39%)
Jan 18, 2019 58.93 58.93 57.97 58.31 14,500 +0.61(+1.06%)
Jan 17, 2019 57.25 57.75 57.25 57.70 6,553 +0.44(+0.77%)
Jan 16, 2019 57.13 57.48 57.13 57.26 13,052 +0.15(+0.26%)
Jan 15, 2019 56.68 57.14 56.49 57.11 13,341 +0.52(+0.92%)
Jan 14, 2019 56.48 56.67 56.44 56.59 21,412 -0.19(-0.33%)
Jan 11, 2019 56.64 56.80 56.51 56.78 11,600 -0.00(-0.01%)
Jan 10, 2019 56.33 56.78 56.11 56.78 33,490 +0.23(+0.41%)
Jan 09, 2019 56.51 56.75 56.30 56.55 21,712 +0.15(+0.27%)
Jan 08, 2019 56.46 56.46 55.80 56.40 21,027 +0.63(+1.13%)
Jan 07, 2019 55.42 56.11 55.42 55.77 4,123 +0.36(+0.65%)
Jan 04, 2019 54.31 55.43 54.31 55.41 36,200 +1.95(+3.65%)
Jan 03, 2019 54.25 54.34 53.46 53.46 20,626 -1.27(-2.32%)
Jan 02, 2019 53.92 54.97 53.92 54.73 24,215 -0.20(-0.36%)
Dec 31, 2018 54.85 54.93 54.31 54.93 170,900 +0.67(+1.23%)
Dec 28, 2018 54.83 55.14 54.17 54.26 58,500 +0.04(+0.07%)
Dec 27, 2018 52.91 54.22 52.56 54.22 36,780 +0.12(+0.22%)
Dec 26, 2018 51.90 54.10 51.35 54.10 71,465 +2.62(+5.09%)
Dec 24, 2018 52.34 52.76 51.47 51.48 67,000 -1.37(-2.59%)
Dec 21, 2018 54.44 54.77 52.74 52.85 132,200 -1.07(-1.98%)
Dec 20, 2018 54.76 54.95 53.52 53.92 120,607 -1.08(-1.96%)
Dec 19, 2018 55.63 56.46 54.91 55.00 45,971 -0.77(-1.38%)
Dec 18, 2018 56.28 56.30 55.45 55.77 36,294 +0.22(+0.40%)
Dec 17, 2018 56.40 56.87 55.47 55.55 27,410 -1.64(-2.87%)
Dec 14, 2018 57.91 57.91 57.16 57.19 18,700 -0.96(-1.64%)
Dec 13, 2018 58.58 58.75 58.07 58.15 6,752 -0.42(-0.72%)
Dec 12, 2018 58.64 59.02 58.53 58.56 7,716 +0.54(+0.94%)
Dec 11, 2018 58.72 58.73 58.02 58.02 5,382 +0.00(+0.00%)
Dec 10, 2018 57.85 58.20 56.99 58.02 49,254 +0.09(+0.16%)
Dec 07, 2018 59.33 59.42 57.84 57.93 27,200 -1.48(-2.49%)
Dec 06, 2018 58.55 59.41 57.86 59.41 58,031 +0.10(+0.17%)
Dec 04, 2018 61.28 61.28 59.31 59.31 16,500 -1.92(-3.14%)
Dec 03, 2018 61.36 61.40 60.97 61.23 11,823 +0.66(+1.09%)
Nov 30, 2018 60.19 60.57 60.12 60.57 15,900 +0.44(+0.73%)
Nov 29, 2018 60.00 60.42 59.76 60.13 21,805 -0.22(-0.36%)
Nov 28, 2018 59.06 60.35 58.96 60.35 44,483 +1.33(+2.25%)
Nov 27, 2018 58.66 59.02 58.45 59.02 23,744 +0.24(+0.41%)
Nov 26, 2018 58.51 58.78 58.40 58.78 3,590 +0.70(+1.21%)
Nov 23, 2018 57.86 58.08 57.86 58.08 1,000 -0.11(-0.19%)
Nov 21, 2018 58.19 58.19 58.19 0 +0.23(+0.40%)
Nov 20, 2018 58.04 58.35 57.83 57.96 31,726 -1.06(-1.80%)
Nov 19, 2018 59.70 59.70 58.86 59.02 6,626 -0.99(-1.65%)
Nov 16, 2018 59.82 60.16 59.60 60.01 6,700 +0.13(+0.22%)
Nov 15, 2018 58.90 59.98 58.85 59.88 13,437 +0.66(+1.11%)
Nov 14, 2018 59.99 59.99 58.88 59.22 22,797 -0.45(-0.75%)
Nov 13, 2018 59.95 60.07 59.66 59.67 19,429 -0.16(-0.27%)
Nov 12, 2018 60.87 60.87 59.83 59.83 16,479 -0.92(-1.51%)
Nov 09, 2018 60.81 60.81 60.64 60.75 8,100 -0.46(-0.74%)
Nov 08, 2018 61.46 61.55 61.21 61.21 3,698 -0.30(-0.50%)
Nov 07, 2018 60.79 61.51 60.68 61.51 10,197 +1.50(+2.49%)
Nov 06, 2018 59.89 60.02 59.83 60.01 3,576 +0.15(+0.26%)
Nov 05, 2018 59.42 59.86 59.42 59.86 9,941 +0.38(+0.64%)
Nov 02, 2018 59.96 59.96 59.11 59.48 2,600 -0.39(-0.65%)
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.