Indicators

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

Month:

Year:

Range:

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.