Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	58.71	58.92	58.71	58.87	5,758	-0.06(-0.11%)
Sep 27, 2018	58.75	59.07	58.75	58.94	22,151	+0.30(+0.52%)
Sep 26, 2018	59.01	59.09	58.63	58.63	15,665	-0.20(-0.34%)
Sep 25, 2018	59.01	59.01	58.83	58.83	3,727	-0.14(-0.24%)
Sep 24, 2018	58.85	58.97	58.85	58.97	15,070	-0.19(-0.33%)
Sep 21, 2018	59.39	59.39	59.17	59.17	2,508	-0.09(-0.15%)
Sep 20, 2018	59.04	59.27	59.04	59.26	8,443	+0.62(+1.06%)
Sep 19, 2018	58.69	58.71	58.62	58.63	10,680	-0.01(-0.02%)
Sep 18, 2018	58.55	58.74	58.54	58.64	13,616	+0.31(+0.53%)
Sep 17, 2018	58.77	58.77	58.33	58.33	11,653	-0.37(-0.62%)
Sep 14, 2018	58.68	58.75	58.56	58.70	11,342	+0.09(+0.16%)
Sep 13, 2018	58.68	58.68	58.58	58.61	4,973	+0.29(+0.50%)
Sep 12, 2018	58.38	58.38	58.14	58.31	5,529	-0.01(-0.02%)
Sep 11, 2018	58.11	58.36	58.11	58.32	13,452	+0.18(+0.32%)
Sep 10, 2018	58.30	58.30	58.05	58.14	12,580	+0.22(+0.38%)
Sep 07, 2018	57.97	58.13	57.83	57.92	12,324	-0.24(-0.41%)
Sep 06, 2018	58.38	58.38	57.97	58.16	5,493	-0.15(-0.26%)
Sep 05, 2018	58.27	58.31	58.12	58.31	5,965	-0.18(-0.31%)

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.