Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

124.61 -2.63 (-2.07%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2017 50.76 50.76 50.76 0 -0.22(-0.42%)
Oct 27, 2017 50.95 51.02 50.94 50.98 26,181 +0.36(+0.71%)
Oct 26, 2017 50.57 50.62 50.57 50.62 34,459 +0.28(+0.56%)
Oct 25, 2017 50.55 50.55 50.34 50.34 3,943 -0.36(-0.71%)
Oct 24, 2017 50.81 50.81 50.70 50.70 1,448 +0.12(+0.24%)
Oct 23, 2017 50.86 50.86 50.58 50.58 882 +0.05(+0.09%)
Oct 19, 2017 50.53 50.53 50.53 43 +0.00(+0.01%)
Oct 18, 2017 50.49 50.52 50.49 50.52 421 +0.15(+0.30%)
Oct 17, 2017 50.48 50.48 50.36 50.38 1,068 +0.04(+0.07%)
Oct 16, 2017 50.37 50.37 50.34 50.34 1,805 -0.01(-0.02%)
Oct 13, 2017 50.37 50.37 50.34 50.35 1,126 +0.14(+0.27%)
Oct 12, 2017 50.26 50.28 50.21 50.21 1,519 +0.01(+0.02%)
Oct 11, 2017 50.20 50.20 50.20 50.20 268 +0.18(+0.36%)
Oct 09, 2017 50.02 50.02 50.02 158 -0.10(-0.20%)
Oct 06, 2017 50.11 50.15 50.11 50.12 644 -0.04(-0.09%)
Oct 05, 2017 49.98 50.17 49.98 50.17 7,941 +0.35(+0.69%)
Oct 04, 2017 49.85 49.93 49.82 49.82 2,098 +0.01(+0.03%)
Oct 03, 2017 49.81 49.81 49.81 49.81 142 +0.44(+0.89%)
Sep 28, 2017 49.36 49.36 49.36 79 +0.05(+0.09%)
Sep 27, 2017 49.13 49.33 49.11 49.32 1,108 +0.13(+0.27%)
Sep 26, 2017 49.18 49.19 49.18 49.19 650 -0.06(-0.11%)
Sep 25, 2017 49.24 49.24 49.24 49.24 171 -0.01(-0.02%)
Sep 20, 2017 49.25 49.25 49.25 20 +0.06(+0.12%)
Sep 15, 2017 49.19 49.19 49.19 3 +0.13(+0.27%)
Sep 14, 2017 49.10 49.10 49.05 49.06 10,208 -0.12(-0.24%)
Sep 13, 2017 49.18 49.18 49.18 49.18 138 +0.02(+0.04%)
Sep 12, 2017 49.16 49.16 49.16 49.16 214 +0.18(+0.37%)
Sep 11, 2017 48.87 49.00 48.87 48.98 2,495 +0.47(+0.96%)
Sep 08, 2017 48.52 48.52 48.52 48.52 168 -0.00(-0.01%)
Sep 07, 2017 48.52 48.52 48.52 48.52 111 -0.25(-0.51%)
Sep 01, 2017 48.77 48.77 48.77 0 +0.11(+0.22%)
Aug 31, 2017 48.54 48.66 48.54 48.66 1,119 +0.24(+0.50%)
Aug 30, 2017 48.38 48.42 48.38 48.42 1,585 +0.37(+0.77%)
Aug 28, 2017 48.05 48.05 48.05 48 -0.11(-0.22%)
Aug 25, 2017 48.23 48.23 48.12 48.16 4,642 +0.02(+0.04%)
Aug 24, 2017 48.07 48.14 48.07 48.14 200,049 +0.03(+0.06%)
Aug 23, 2017 48.08 48.11 48.08 48.11 360 -0.39(-0.80%)
Aug 16, 2017 48.50 48.50 48.50 16 +0.01(+0.02%)
Aug 14, 2017 48.49 48.49 48.49 0 +0.52(+1.09%)
Aug 11, 2017 47.97 47.97 47.97 47.97 111 -0.81(-1.66%)
Aug 08, 2017 48.78 48.78 48.78 229 +0.27(+0.56%)
Aug 03, 2017 48.51 48.51 48.51 3 +0.03(+0.06%)
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.