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 (%)
Aug 31, 2021 99.87 100.00 99.44 99.60 897,278 -0.13(-0.13%)
Aug 30, 2021 99.67 99.93 99.42 99.74 653,913 +0.46(+0.46%)
Aug 27, 2021 98.67 99.38 98.58 99.28 1,836,228 +0.86(+0.88%)
Aug 26, 2021 98.85 98.99 98.37 98.41 978,921 -0.60(-0.60%)
Aug 25, 2021 98.75 99.11 98.73 99.01 1,259,763 +0.26(+0.26%)
Aug 24, 2021 98.74 98.87 98.62 98.75 3,337,604 +0.17(+0.18%)
Aug 23, 2021 98.23 98.77 97.97 98.58 894,588 +0.92(+0.94%)
Aug 20, 2021 96.81 97.73 96.81 97.65 629,527 +0.83(+0.85%)
Aug 19, 2021 96.03 97.16 95.98 96.83 892,751 +0.15(+0.16%)
Aug 18, 2021 97.46 97.87 96.65 96.67 826,085 -1.09(-1.11%)
Aug 17, 2021 98.00 98.00 97.05 97.76 1,994,440 -0.67(-0.68%)
Aug 16, 2021 97.85 98.43 97.51 98.43 1,414,419 +0.21(+0.22%)
Aug 13, 2021 98.21 98.22 98.03 98.22 776,194 +0.18(+0.19%)
Aug 12, 2021 97.69 98.07 97.53 98.04 869,901 +0.27(+0.28%)
Aug 11, 2021 97.73 97.81 97.50 97.77 752,278 +0.23(+0.24%)
Aug 10, 2021 97.71 97.82 97.42 97.54 1,031,178 +0.00(+0.00%)
Aug 09, 2021 97.58 97.65 97.31 97.54 815,444 -0.04(-0.04%)
Aug 06, 2021 97.65 97.71 97.42 97.58 564,267 +0.08(+0.08%)
Aug 05, 2021 97.34 97.51 97.04 97.50 696,262 +0.60(+0.62%)
Aug 04, 2021 96.94 97.14 96.76 96.90 1,415,649 -0.37(-0.39%)
Aug 03, 2021 96.82 97.27 96.18 97.27 934,618 +0.73(+0.76%)
Aug 02, 2021 97.17 97.20 96.47 96.54 754,486 -0.12(-0.13%)
Jul 30, 2021 96.62 97.04 96.54 96.67 1,488,519 -0.59(-0.60%)
Jul 29, 2021 96.84 97.51 96.84 97.25 780,078 +0.39(+0.41%)
Jul 28, 2021 96.92 97.18 96.56 96.86 1,399,194 -0.04(-0.04%)
Jul 27, 2021 97.06 97.06 96.19 96.90 1,099,069 -0.53(-0.54%)
Jul 26, 2021 97.19 97.42 97.03 97.42 2,621,718 +0.19(+0.20%)
Jul 23, 2021 96.75 97.28 96.49 97.23 13,195,261 +1.09(+1.13%)
Jul 22, 2021 95.94 96.21 95.77 96.15 478,238 +0.22(+0.23%)
Jul 21, 2021 95.37 95.97 95.37 95.93 971,691 +0.74(+0.78%)
Jul 20, 2021 94.11 95.51 93.84 95.19 1,480,073 +1.43(+1.53%)
Jul 19, 2021 93.93 94.10 93.15 93.76 898,191 -1.42(-1.49%)
Jul 16, 2021 96.02 96.16 95.05 95.18 604,891 -0.68(-0.71%)
Jul 15, 2021 96.11 96.11 95.36 95.86 631,937 -0.30(-0.31%)
Jul 14, 2021 96.36 96.62 95.86 96.16 2,338,624 +0.07(+0.07%)
Jul 13, 2021 96.18 96.58 96.00 96.09 628,880 -0.33(-0.34%)
Jul 12, 2021 96.29 96.43 96.03 96.42 2,720,394 +0.32(+0.33%)
Jul 09, 2021 95.33 96.17 95.33 96.10 495,098 +0.98(+1.03%)
Jul 08, 2021 94.58 95.27 94.36 95.12 777,501 -0.80(-0.83%)
Jul 07, 2021 95.83 95.95 95.24 95.92 684,204 +0.37(+0.39%)
Jul 06, 2021 95.89 95.89 94.92 95.54 766,809 -0.18(-0.19%)
Jul 02, 2021 95.20 95.78 95.16 95.72 653,533 +0.69(+0.73%)
Jul 01, 2021 94.67 95.03 94.62 95.03 1,857,804 +0.47(+0.50%)
Jun 30, 2021 94.44 94.68 94.40 94.56 977,253 +0.04(+0.04%)
Jun 29, 2021 94.53 94.67 94.39 94.52 1,105,975 +0.10(+0.10%)
Jun 28, 2021 94.52 94.52 94.07 94.43 596,358 +0.29(+0.31%)
Jun 25, 2021 94.11 94.22 93.91 94.14 608,495 +0.31(+0.33%)
Jun 24, 2021 93.86 93.93 93.71 93.83 1,280,292 +0.54(+0.58%)
Jun 23, 2021 93.34 93.56 93.25 93.29 560,843 +0.00(+0.00%)
Jun 22, 2021 92.90 93.54 92.70 93.29 599,201 +0.50(+0.54%)
Jun 21, 2021 91.83 92.83 91.75 92.80 1,296,585 +1.25(+1.36%)
Jun 18, 2021 92.18 92.19 91.55 91.55 747,176 -1.26(-1.36%)
Jun 17, 2021 92.80 92.98 92.15 92.80 671,236 +0.03(+0.03%)
Jun 16, 2021 93.30 93.32 92.24 92.78 738,679 -0.49(-0.53%)
Jun 15, 2021 93.54 93.54 93.08 93.27 747,393 -0.25(-0.27%)
Jun 14, 2021 93.36 93.52 93.04 93.52 1,167,201 +0.24(+0.26%)
Jun 11, 2021 93.08 93.28 92.88 93.28 572,347 +0.21(+0.23%)
Jun 10, 2021 92.83 93.20 92.57 93.06 609,990 +0.51(+0.55%)
Jun 09, 2021 92.94 92.94 92.52 92.56 624,541 -0.17(-0.19%)
Jun 08, 2021 92.90 92.91 92.27 92.73 557,789 +0.06(+0.06%)
Jun 07, 2021 92.72 92.72 92.42 92.67 565,633 +0.02(+0.02%)
Jun 04, 2021 92.16 92.71 92.14 92.65 1,565,507 +0.85(+0.93%)
Jun 03, 2021 91.89 92.04 91.24 91.80 792,090 -0.42(-0.46%)
Jun 02, 2021 92.14 92.35 91.93 92.22 1,039,828 +0.24(+0.26%)
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.