Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

125.36 -0.36 (-0.29%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.10	89.28	87.96	89.13	1,969,213	+1.37(+1.56%)
Jul 28, 2022	86.84	87.91	86.00	87.76	1,429,212	+1.14(+1.32%)
Jul 27, 2022	85.21	86.97	85.08	86.62	776,594	+2.14(+2.54%)
Jul 26, 2022	85.12	85.12	84.21	84.47	872,947	-1.01(-1.18%)
Jul 25, 2022	85.60	85.67	84.95	85.48	937,082	+0.05(+0.06%)
Jul 22, 2022	86.28	86.61	84.91	85.43	2,402,750	-0.82(-0.96%)
Jul 21, 2022	85.36	86.28	84.70	86.26	2,785,908	+0.85(+1.00%)
Jul 20, 2022	84.74	85.69	84.51	85.41	853,520	+0.66(+0.78%)
Jul 19, 2022	83.36	84.85	83.20	84.75	846,938	+2.25(+2.73%)
Jul 18, 2022	83.82	84.02	82.19	82.50	1,193,177	-0.65(-0.78%)
Jul 15, 2022	82.52	83.16	82.09	83.15	797,438	+1.60(+1.96%)
Jul 14, 2022	80.77	81.69	80.07	81.55	948,190	-0.31(-0.38%)
Jul 13, 2022	81.00	82.49	80.88	81.86	992,382	-0.39(-0.47%)
Jul 12, 2022	82.95	83.45	81.85	82.24	780,178	-0.84(-1.02%)
Jul 11, 2022	83.48	83.63	82.89	83.09	817,882	-0.95(-1.13%)
Jul 08, 2022	83.72	84.48	83.38	84.04	865,343	-0.09(-0.10%)
Jul 07, 2022	83.12	84.32	83.06	84.13	890,153	+1.27(+1.53%)
Jul 06, 2022	82.56	83.37	82.04	82.85	934,182	+0.35(+0.42%)
Jul 05, 2022	81.19	82.54	80.52	82.51	1,092,879	+0.16(+0.19%)

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.