Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.96 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 82.86 83.07 81.25 81.71 875,779 -1.57(-1.88%)
Jan 28, 2021 82.92 84.24 82.90 83.28 737,551 +0.80(+0.97%)
Jan 27, 2021 83.81 83.81 82.01 82.48 870,222 -2.14(-2.53%)
Jan 26, 2021 84.90 85.09 84.53 84.62 819,734 -0.14(-0.17%)
Jan 25, 2021 84.73 84.92 83.51 84.76 1,062,287 +0.31(+0.36%)
Jan 22, 2021 84.37 84.67 84.17 84.45 874,627 -0.25(-0.29%)
Jan 21, 2021 84.84 84.99 84.47 84.70 1,208,278 +0.08(+0.09%)
Jan 20, 2021 83.94 84.82 83.94 84.63 1,381,363 +1.17(+1.41%)
Jan 19, 2021 83.26 83.58 83.03 83.45 2,626,646 +0.71(+0.85%)
Jan 15, 2021 83.18 83.24 82.37 82.74 2,287,939 -0.66(-0.79%)
Jan 14, 2021 83.78 83.98 83.29 83.40 15,122,400 -0.27(-0.32%)
Jan 13, 2021 83.55 83.93 83.28 83.67 1,220,316 +0.21(+0.25%)
Jan 12, 2021 83.45 83.63 82.92 83.46 684,133 +0.10(+0.11%)
Jan 11, 2021 83.26 83.78 83.10 83.36 577,025 -0.53(-0.64%)
Jan 08, 2021 83.80 83.92 82.94 83.90 635,026 +0.53(+0.64%)
Jan 07, 2021 82.66 83.51 82.62 83.36 582,674 +1.30(+1.58%)
Jan 06, 2021 81.25 82.81 81.07 82.07 701,553 +0.43(+0.53%)
Jan 05, 2021 80.99 81.81 80.83 81.64 904,385 +0.57(+0.71%)
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.