Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.84 +0.36 (+0.30%)

Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	114.56	115.00	114.98	114.67	1,484,001	+0.01(+0.01%)
Mar 27, 2024	114.33	114.67	113.90	114.66	933,899	+0.93(+0.82%)
Mar 26, 2024	114.25	114.39	113.68	113.74	548,864	-0.19(-0.17%)
Mar 25, 2024	113.97	114.17	113.88	113.93	395,637	-0.36(-0.31%)
Mar 22, 2024	114.59	114.59	114.19	114.28	508,520	-0.24(-0.21%)
Mar 21, 2024	114.78	114.90	114.44	114.53	1,247,832	+0.48(+0.42%)
Mar 20, 2024	112.95	114.06	112.86	114.04	1,026,139	+1.02(+0.91%)
Mar 19, 2024	112.03	113.06	111.94	113.02	796,215	+0.69(+0.61%)
Mar 18, 2024	112.40	112.82	112.24	112.33	946,102	+0.74(+0.66%)
Mar 15, 2024	111.49	112.02	111.31	111.60	1,194,577	-0.80(-0.71%)
Mar 14, 2024	112.84	112.94	111.70	112.39	11,537,712	-0.32(-0.28%)
Mar 13, 2024	112.92	113.03	112.40	112.71	285,207	-0.20(-0.18%)
Mar 12, 2024	112.05	113.01	111.63	112.91	455,392	+1.25(+1.12%)
Mar 11, 2024	111.44	111.81	111.06	111.66	495,149	-0.13(-0.12%)
Mar 08, 2024	112.67	113.30	111.68	111.78	692,746	-0.78(-0.69%)
Mar 07, 2024	112.04	112.75	111.92	112.56	483,119	+1.18(+1.06%)
Mar 06, 2024	111.49	111.89	111.12	111.38	555,000	+0.55(+0.49%)
Mar 05, 2024	111.42	111.60	110.32	110.83	646,657	-1.19(-1.06%)
Mar 04, 2024	111.92	112.43	111.92	112.02	777,802	-0.16(-0.14%)

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.