Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.58 -0.04 (-0.03%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	60.11	60.38	60.10	60.29	24,083	+0.24(+0.40%)
Jun 27, 2019	60.00	60.07	59.87	60.04	23,234	+0.23(+0.38%)
Jun 26, 2019	59.96	60.00	59.81	59.82	21,060	-0.04(-0.07%)
Jun 25, 2019	60.31	60.31	59.85	59.86	27,976	-0.61(-1.01%)
Jun 24, 2019	60.70	60.70	60.45	60.47	22,821	-0.14(-0.24%)
Jun 21, 2019	60.64	60.74	60.51	60.61	15,841	+0.05(+0.08%)
Jun 20, 2019	60.50	60.69	60.40	60.57	19,660	+0.42(+0.70%)
Jun 19, 2019	59.79	60.16	59.79	60.15	41,621	+0.31(+0.52%)
Jun 18, 2019	59.77	60.12	59.77	59.84	37,197	+0.60(+1.01%)
Jun 17, 2019	59.44	59.44	59.24	59.24	14,783	-0.01(-0.02%)
Jun 14, 2019	59.08	59.35	59.08	59.25	10,323	-0.04(-0.06%)
Jun 13, 2019	59.19	59.35	59.16	59.29	8,261	+0.24(+0.41%)
Jun 12, 2019	59.17	59.21	58.99	59.05	18,819	-0.11(-0.19%)
Jun 11, 2019	59.74	59.74	59.01	59.16	24,539	-0.12(-0.20%)
Jun 10, 2019	59.34	59.55	59.18	59.28	32,403	+0.37(+0.63%)
Jun 07, 2019	58.54	59.10	58.54	58.91	12,151	+0.65(+1.12%)
Jun 06, 2019	57.89	58.40	57.85	58.26	31,470	+0.38(+0.66%)
Jun 05, 2019	57.86	57.89	57.36	57.88	20,032	+0.60(+1.06%)
Jun 04, 2019	56.86	57.27	56.61	57.27	22,319	+1.01(+1.80%)

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.