Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.45 +0.05 (+0.05%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2018		53.34	53.34	53.34	194	-0.15(-0.28%)
Apr 26, 2018	53.14	53.53	53.14	53.49	22,625	+0.71(+1.35%)
Apr 25, 2018	52.54	52.78	52.54	52.78	570	+0.24(+0.45%)
Apr 24, 2018	53.83	53.83	52.52	52.54	20,233	-0.85(-1.59%)
Apr 23, 2018	53.57	53.57	53.39	53.39	3,878	+0.03(+0.06%)
Apr 20, 2018	53.87	53.87	53.36	53.36	2,849	-0.48(-0.89%)
Apr 19, 2018	54.06	54.06	53.74	53.84	2,508	-0.46(-0.84%)
Apr 18, 2018	54.32	54.32	54.29	54.29	625	+0.14(+0.25%)
Apr 17, 2018	54.00	54.16	54.00	54.16	15,647	+0.58(+1.07%)
Apr 16, 2018	53.63	53.73	53.53	53.58	3,499	+0.35(+0.65%)
Apr 13, 2018	53.65	53.65	53.04	53.23	3,373	-0.11(-0.21%)
Apr 12, 2018	53.22	53.38	53.22	53.34	3,083	+0.52(+0.99%)
Apr 11, 2018	52.75	53.03	52.75	52.82	11,679	-0.25(-0.46%)
Apr 10, 2018	52.86	53.16	52.73	53.07	4,060	+0.96(+1.84%)
Apr 09, 2018	52.33	52.88	52.11	52.11	5,576	+0.33(+0.63%)
Apr 06, 2018	53.02	53.02	51.75	51.78	9,358	-1.26(-2.38%)
Apr 05, 2018	53.04	53.04	53.04	53.04	185	+0.23(+0.44%)
Apr 04, 2018	51.84	52.81	51.84	52.81	1,370	+0.75(+1.45%)
Apr 03, 2018	51.73	52.06	51.47	52.06	3,542	+0.54(+1.05%)

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.