Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.47 +0.15 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	86.41	86.85	86.18	86.18	1,096,629	-0.34(-0.40%)
Feb 27, 2023	86.97	87.29	86.34	86.52	973,087	+0.33(+0.39%)
Feb 24, 2023	86.03	86.41	85.66	86.19	1,127,582	-1.03(-1.18%)
Feb 23, 2023	87.31	87.54	86.24	87.22	784,130	+0.54(+0.62%)
Feb 22, 2023	86.85	87.24	86.34	86.68	1,299,540	-0.07(-0.08%)
Feb 21, 2023	87.60	87.87	86.71	86.75	713,906	-1.82(-2.06%)
Feb 17, 2023	88.33	88.64	87.89	88.57	550,674	-0.30(-0.34%)
Feb 16, 2023	88.92	89.89	88.83	88.87	550,857	-1.25(-1.38%)
Feb 15, 2023	89.13	90.12	89.08	90.12	930,249	+0.37(+0.42%)
Feb 14, 2023	89.47	90.22	88.82	89.75	865,323	+0.06(+0.07%)
Feb 13, 2023	88.70	89.70	88.70	89.69	563,469	+1.04(+1.17%)
Feb 10, 2023	88.18	88.72	88.03	88.65	507,156	+0.18(+0.20%)
Feb 09, 2023	90.02	90.11	88.22	88.47	529,025	-0.85(-0.96%)
Feb 08, 2023	89.83	90.17	89.15	89.32	1,094,561	-1.00(-1.11%)
Feb 07, 2023	89.07	90.59	88.64	90.33	782,063	+1.13(+1.26%)
Feb 06, 2023	89.25	89.52	88.91	89.20	677,479	-0.62(-0.69%)
Feb 03, 2023	89.69	90.83	89.53	89.81	1,152,509	-1.04(-1.14%)
Feb 02, 2023	90.36	91.14	89.93	90.85	791,337	+1.40(+1.57%)

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.