Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.47 +0.12 (+0.10%)

Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	91.96	92.15	91.82	91.90	793,474	+0.22(+0.24%)
May 27, 2021	91.87	91.94	91.64	91.68	1,045,030	+0.02(+0.02%)
May 26, 2021	91.53	91.76	91.36	91.66	3,150,112	+0.23(+0.25%)
May 25, 2021	91.89	91.91	91.29	91.43	747,698	-0.18(-0.20%)
May 24, 2021	91.05	91.84	91.05	91.61	683,408	+0.95(+1.04%)
May 21, 2021	91.06	91.35	90.54	90.66	780,836	-0.06(-0.06%)
May 20, 2021	89.83	90.99	89.83	90.72	931,645	+1.14(+1.27%)
May 19, 2021	88.67	89.67	88.45	89.58	583,624	-0.30(-0.33%)
May 18, 2021	90.68	90.75	89.85	89.88	858,697	-0.77(-0.85%)
May 17, 2021	90.66	90.85	90.16	90.65	878,226	-0.25(-0.27%)
May 14, 2021	90.07	91.10	90.07	90.90	740,897	+1.47(+1.65%)
May 13, 2021	88.80	89.94	88.80	89.43	1,144,968	+0.95(+1.07%)
May 12, 2021	89.89	90.08	88.33	88.49	938,962	-2.03(-2.24%)
May 11, 2021	89.97	90.64	89.52	90.51	1,198,238	-0.68(-0.74%)
May 10, 2021	92.17	92.21	91.19	91.19	788,331	-0.99(-1.08%)
May 07, 2021	91.78	92.33	91.60	92.18	1,199,341	+0.68(+0.74%)
May 06, 2021	90.85	91.50	90.30	91.50	1,050,517	+0.66(+0.73%)
May 05, 2021	91.23	91.27	90.68	90.85	818,747	-0.04(-0.04%)
May 04, 2021	90.94	91.13	89.97	90.88	1,469,173	-0.60(-0.66%)

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.