Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

112.40 +1.42 (+1.28%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	95.94	98.04		97.97	1,190,625	+1.91(+1.99%)
Jan 28, 2022	93.93	96.08	92.92	96.06	2,559,742	+2.32(+2.47%)
Jan 27, 2022	95.31	95.98	93.32	93.74	4,323,546	-0.43(-0.45%)
Jan 26, 2022	96.22	96.65	93.32	94.17	1,122,928	-0.43(-0.45%)
Jan 25, 2022	94.33	95.60	93.10	94.59	1,473,102	-1.26(-1.31%)
Jan 24, 2022	94.00	96.02	91.63	95.85	3,590,795	+0.43(+0.45%)
Jan 21, 2022	96.98	97.63	95.42	95.42	2,189,192	-1.96(-2.01%)
Jan 20, 2022	98.90	100.03	97.23	97.38	1,418,639	-1.00(-1.01%)
Jan 19, 2022	99.80	100.19	98.36	98.38	2,668,658	-1.08(-1.09%)
Jan 18, 2022	100.24	100.24	99.21	99.46	5,727,318	-1.83(-1.80%)
Jan 14, 2022				101.29	0	-0.09(-0.09%)
Jan 13, 2022	103.15	103.28	101.12	101.37	1,126,555	-1.58(-1.54%)
Jan 12, 2022	103.14	103.45	102.48	102.96	769,082	+0.24(+0.23%)
Jan 11, 2022	101.72	102.72	101.03	102.72	827,464	+0.96(+0.94%)
Jan 10, 2022	100.96	101.79	99.69	101.76	1,130,755	-0.09(-0.09%)
Jan 07, 2022	102.34	102.62	101.54	101.85	764,605	-0.46(-0.45%)
Jan 06, 2022	102.10	102.95	101.68	102.31	1,933,374	-0.07(-0.07%)
Jan 05, 2022	104.50	104.60	102.32	102.38	4,641,217	-2.20(-2.11%)
Jan 04, 2022	105.09	105.22	104.09	104.58	941,242	-0.18(-0.18%)

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.