Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

112.40 +1.42 (+1.28%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	84.46	84.85	83.23	83.78	987,202	-0.35(-0.42%)
Feb 25, 2021	86.01	86.30	83.76	84.13	784,548	-2.14(-2.48%)
Feb 24, 2021	85.12	86.32	84.82	86.27	657,580	+0.83(+0.97%)
Feb 23, 2021	84.65	85.69	83.60	85.44	685,633	+0.04(+0.04%)
Feb 22, 2021	85.58	85.97	85.36	85.40	616,355	-0.74(-0.86%)
Feb 19, 2021	86.68	86.71	86.08	86.14	571,775	-0.17(-0.20%)
Feb 18, 2021	86.10	86.48	85.59	86.32	853,487	-0.35(-0.41%)
Feb 17, 2021	86.23	86.70	85.94	86.67	781,045	-0.11(-0.12%)
Feb 16, 2021	87.17	87.22	86.56	86.77	1,343,618	-0.10(-0.11%)
Feb 12, 2021	86.24	86.94	86.24	86.87	634,293	+0.42(+0.49%)
Feb 11, 2021	86.50	86.64	85.85	86.45	830,418	+0.17(+0.20%)
Feb 10, 2021	86.69	86.69	85.68	86.28	835,086	+0.05(+0.06%)
Feb 09, 2021	86.15	86.37	86.06	86.23	1,387,935	-0.08(-0.09%)
Feb 08, 2021	86.14	86.31	85.82	86.31	1,418,052	+0.63(+0.74%)
Feb 05, 2021	85.62	85.81	85.36	85.68	1,056,004	+0.38(+0.45%)
Feb 04, 2021	84.65	85.29	84.53	85.29	1,477,770	+0.97(+1.16%)
Feb 03, 2021	84.50	84.70	84.05	84.32	1,414,816	+0.08(+0.09%)
Feb 02, 2021	83.86	84.60	83.85	84.24	746,658	+1.22(+1.47%)

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.