Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.50 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.77 54.77 54.01 54.01 5,975 -0.56(-1.03%)
Feb 27, 2018 55.17 55.27 54.58 54.58 2,336 -0.30(-0.55%)
Feb 26, 2018 54.61 54.88 54.61 54.88 8,703 +0.82(+1.51%)
Feb 23, 2018 54.05 54.08 54.05 54.06 1,523 +0.28(+0.53%)
Feb 22, 2018 53.78 53.78 5,119 -0.70(-1.28%)
Feb 21, 2018 54.16 54.48 54.16 54.48 3,167 +0.35(+0.64%)
Feb 20, 2018 54.02 54.41 54.17 54.13 6,879 -0.04(-0.08%)
Feb 16, 2018 54.17 54.17 54.17 0 +0.20(+0.36%)
Feb 15, 2018 53.80 53.97 53.80 53.97 618 +0.44(+0.83%)
Feb 14, 2018 52.48 53.53 52.48 53.53 26,983 +0.77(+1.45%)
Feb 13, 2018 52.29 52.79 52.29 52.76 1,523 -0.14(-0.27%)
Feb 12, 2018 52.40 52.90 52.22 52.90 5,194 +1.43(+2.79%)
Feb 09, 2018 51.80 51.80 50.45 51.47 3,719 -0.70(-1.34%)
Feb 08, 2018 53.29 53.29 52.17 52.17 1,671 -1.48(-2.76%)
Feb 07, 2018 53.34 53.65 53.34 53.65 480 +1.20(+2.29%)
Feb 06, 2018 52.91 52.91 52.45 52.45 538,961 -0.23(-0.44%)
Feb 05, 2018 54.40 54.62 52.68 52.68 1,812 -2.02(-3.69%)
Feb 02, 2018 55.37 55.37 54.70 54.70 695 -1.21(-2.17%)
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.