Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.49 +1.26 (+1.09%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	56.76	56.86	56.64	56.77	33,740	-0.17(-0.29%)
Feb 27, 2019	56.80	56.93	56.64	56.93	22,195	-0.02(-0.03%)
Feb 26, 2019	56.68	56.98	56.68	56.95	36,260	+0.03(+0.05%)
Feb 25, 2019	57.28	57.28	56.92	56.92	15,310	+0.12(+0.21%)
Feb 22, 2019	56.78	56.85	56.64	56.80	28,598	+0.44(+0.78%)
Feb 21, 2019	56.44	56.63	56.29	56.36	9,821	-0.27(-0.48%)
Feb 20, 2019	56.55	56.78	56.51	56.64	67,494	+0.06(+0.10%)
Feb 19, 2019	56.38	56.68	56.36	56.58	16,953	+0.23(+0.40%)
Feb 15, 2019	56.25	56.38	56.19	56.35	77,484	+0.38(+0.67%)
Feb 14, 2019	55.88	56.03	55.64	55.98	51,294	-0.06(-0.12%)
Feb 13, 2019	55.99	56.11	55.90	56.04	12,217	+0.27(+0.48%)
Feb 12, 2019	55.54	55.85	55.52	55.77	15,717	+0.64(+1.16%)
Feb 11, 2019	55.29	55.29	54.98	55.13	10,602	+0.23(+0.42%)
Feb 08, 2019	54.86	54.92	54.62	54.90	13,813	-0.06(-0.12%)
Feb 07, 2019	55.25	55.25	54.63	54.97	17,676	-0.54(-0.97%)
Feb 06, 2019	55.60	55.60	55.33	55.51	14,902	-0.02(-0.04%)
Feb 05, 2019	55.27	55.53	55.27	55.53	41,092	+0.39(+0.71%)
Feb 04, 2019	55.01	55.23	54.84	55.14	9,728	+0.28(+0.51%)

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.