Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.96 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 99.88 100.01 99.45 99.62 897,168 -0.13(-0.13%)
Aug 30, 2021 99.68 99.94 99.43 99.75 653,833 +0.46(+0.46%)
Aug 27, 2021 98.68 99.39 98.59 99.29 1,836,004 +0.86(+0.88%)
Aug 26, 2021 98.87 99.00 98.39 98.42 978,802 -0.60(-0.60%)
Aug 25, 2021 98.76 99.12 98.74 99.02 1,259,609 +0.26(+0.26%)
Aug 24, 2021 98.75 98.89 98.64 98.76 3,337,196 +0.17(+0.18%)
Aug 23, 2021 98.24 98.78 97.98 98.59 894,479 +0.92(+0.94%)
Aug 20, 2021 96.82 97.74 96.82 97.67 629,450 +0.83(+0.85%)
Aug 19, 2021 96.04 97.17 96.00 96.84 892,642 +0.15(+0.16%)
Aug 18, 2021 97.47 97.88 96.66 96.69 825,984 -1.09(-1.11%)
Aug 17, 2021 98.01 98.01 97.06 97.77 1,994,197 -0.67(-0.68%)
Aug 16, 2021 97.86 98.44 97.52 98.44 1,414,247 +0.21(+0.22%)
Aug 13, 2021 98.22 98.23 98.05 98.23 776,099 +0.18(+0.19%)
Aug 12, 2021 97.70 98.08 97.54 98.05 869,795 +0.27(+0.28%)
Aug 11, 2021 97.74 97.82 97.51 97.78 752,187 +0.23(+0.24%)
Aug 10, 2021 97.72 97.83 97.43 97.55 1,031,052 +0.00(+0.00%)
Aug 09, 2021 97.59 97.67 97.32 97.55 815,345 -0.04(-0.04%)
Aug 06, 2021 97.67 97.72 97.44 97.59 564,198 +0.08(+0.08%)
Aug 05, 2021 97.35 97.52 97.05 97.51 696,177 +0.61(+0.62%)
Aug 04, 2021 96.96 97.15 96.77 96.91 1,415,476 -0.37(-0.39%)
Aug 03, 2021 96.83 97.28 96.19 97.28 934,504 +0.73(+0.76%)
Aug 02, 2021 97.19 97.21 96.48 96.55 754,394 -0.12(-0.13%)
Jul 30, 2021 96.63 97.05 96.55 96.68 1,488,337 -0.59(-0.60%)
Jul 29, 2021 96.85 97.52 96.85 97.26 779,983 +0.39(+0.41%)
Jul 28, 2021 96.94 97.19 96.57 96.87 1,399,023 -0.04(-0.04%)
Jul 27, 2021 97.07 97.07 96.20 96.91 1,098,935 -0.53(-0.54%)
Jul 26, 2021 97.21 97.44 97.04 97.44 2,621,398 +0.19(+0.20%)
Jul 23, 2021 96.76 97.29 96.50 97.24 13,193,651 +1.09(+1.13%)
Jul 22, 2021 95.96 96.23 95.78 96.16 478,180 +0.22(+0.23%)
Jul 21, 2021 95.38 95.98 95.38 95.94 971,572 +0.74(+0.78%)
Jul 20, 2021 94.12 95.52 93.85 95.20 1,479,892 +1.43(+1.53%)
Jul 19, 2021 93.94 94.11 93.16 93.77 898,082 -1.42(-1.49%)
Jul 16, 2021 96.03 96.17 95.06 95.19 604,817 -0.68(-0.71%)
Jul 15, 2021 96.12 96.12 95.37 95.87 631,859 -0.30(-0.31%)
Jul 14, 2021 96.37 96.63 95.87 96.17 2,338,339 +0.07(+0.07%)
Jul 13, 2021 96.19 96.59 96.01 96.10 628,804 -0.33(-0.34%)
Jul 12, 2021 96.30 96.45 96.04 96.43 2,720,062 +0.32(+0.33%)
Jul 09, 2021 95.34 96.18 95.34 96.11 495,038 +0.98(+1.03%)
Jul 08, 2021 94.59 95.28 94.37 95.13 777,407 -0.80(-0.83%)
Jul 07, 2021 95.84 95.97 95.25 95.93 684,120 +0.37(+0.39%)
Jul 06, 2021 95.90 95.90 94.93 95.55 766,716 -0.18(-0.19%)
Jul 02, 2021 95.21 95.79 95.17 95.74 653,453 +0.69(+0.73%)
Jul 01, 2021 94.68 95.04 94.63 95.04 1,857,578 +0.47(+0.50%)
Jun 30, 2021 94.45 94.69 94.41 94.57 977,134 +0.04(+0.04%)
Jun 29, 2021 94.54 94.68 94.40 94.54 1,105,840 +0.10(+0.10%)
Jun 28, 2021 94.54 94.54 94.08 94.44 596,285 +0.29(+0.31%)
Jun 25, 2021 94.12 94.23 93.92 94.15 608,421 +0.31(+0.33%)
Jun 24, 2021 93.87 93.94 93.73 93.84 1,280,136 +0.54(+0.58%)
Jun 23, 2021 93.35 93.57 93.26 93.31 560,775 +0.00(+0.00%)
Jun 22, 2021 92.91 93.55 92.71 93.31 599,128 +0.50(+0.54%)
Jun 21, 2021 91.84 92.84 91.76 92.81 1,296,427 +1.25(+1.36%)
Jun 18, 2021 92.19 92.20 91.56 91.56 747,085 -1.26(-1.36%)
Jun 17, 2021 92.81 92.99 92.16 92.82 671,154 +0.03(+0.03%)
Jun 16, 2021 93.32 93.33 92.25 92.79 738,589 -0.49(-0.53%)
Jun 15, 2021 93.56 93.56 93.09 93.28 747,301 -0.25(-0.27%)
Jun 14, 2021 93.37 93.53 93.05 93.53 1,167,059 +0.24(+0.26%)
Jun 11, 2021 93.09 93.29 92.89 93.29 572,277 +0.21(+0.23%)
Jun 10, 2021 92.84 93.21 92.58 93.08 609,915 +0.51(+0.55%)
Jun 09, 2021 92.95 92.95 92.53 92.57 624,465 -0.17(-0.19%)
Jun 08, 2021 92.91 92.92 92.29 92.74 557,721 +0.06(+0.06%)
Jun 07, 2021 92.73 92.73 92.44 92.68 565,564 +0.02(+0.02%)
Jun 04, 2021 92.18 92.72 92.15 92.66 1,565,316 +0.85(+0.93%)
Jun 03, 2021 91.90 92.05 91.26 91.81 791,994 -0.42(-0.46%)
Jun 02, 2021 92.15 92.36 91.95 92.23 1,039,701 +0.24(+0.26%)
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.