Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.62 +0.22 (+0.19%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	61.18	61.39	61.09	61.17	44,102	+0.23(+0.38%)
Sep 27, 2019	61.56	61.56	60.71	60.94	33,447	-0.37(-0.61%)
Sep 26, 2019	61.48	61.48	60.96	61.31	75,612	-0.11(-0.18%)
Sep 25, 2019	61.04	61.43	60.79	61.42	37,910	+0.43(+0.71%)
Sep 24, 2019	61.82	61.85	60.86	60.99	32,819	-0.58(-0.94%)
Sep 23, 2019	61.52	61.68	61.37	61.57	38,943	-0.05(-0.08%)
Sep 20, 2019	62.09	62.09	61.49	61.61	27,187	-0.20(-0.32%)
Sep 19, 2019	61.81	62.15	61.81	61.81	41,701	+0.01(+0.02%)
Sep 18, 2019	61.87	61.87	61.24	61.80	30,586	-0.02(-0.03%)
Sep 17, 2019	61.75	61.83	61.60	61.82	3,074,136	+0.12(+0.20%)
Sep 16, 2019	61.73	61.77	61.56	61.69	25,785	-0.18(-0.29%)
Sep 13, 2019	62.14	62.14	61.78	61.87	35,536	-0.10(-0.17%)
Sep 12, 2019	62.01	62.11	61.76	61.98	31,965	+0.41(+0.67%)
Sep 11, 2019	61.43	61.59	61.26	61.57	31,288	+0.39(+0.64%)
Sep 10, 2019	60.96	61.17	60.84	61.17	34,931	-0.08(-0.14%)
Sep 09, 2019	61.36	61.41	61.09	61.26	28,045	-0.02(-0.03%)
Sep 06, 2019	61.17	61.39	61.14	61.28	35,215	+0.07(+0.12%)
Sep 05, 2019	61.06	61.35	61.06	61.20	27,777	+0.82(+1.36%)
Sep 04, 2019	60.35	60.40	60.08	60.38	32,341	+0.64(+1.08%)

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.