Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.47 +0.15 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	61.19	61.39	61.10	61.18	44,096	+0.23(+0.38%)
Sep 27, 2019	61.56	61.56	60.71	60.95	33,443	-0.37(-0.61%)
Sep 26, 2019	61.49	61.49	60.97	61.32	75,602	-0.11(-0.18%)
Sep 25, 2019	61.05	61.43	60.80	61.43	37,906	+0.43(+0.71%)
Sep 24, 2019	61.83	61.85	60.87	61.00	32,815	-0.58(-0.94%)
Sep 23, 2019	61.53	61.69	61.38	61.57	38,939	-0.05(-0.08%)
Sep 20, 2019	62.10	62.10	61.50	61.62	27,184	-0.20(-0.32%)
Sep 19, 2019	61.82	62.15	61.82	61.82	41,696	+0.01(+0.02%)
Sep 18, 2019	61.88	61.88	61.25	61.81	30,582	-0.02(-0.03%)
Sep 17, 2019	61.76	61.84	61.61	61.82	3,073,761	+0.12(+0.20%)
Sep 16, 2019	61.74	61.78	61.57	61.70	25,782	-0.18(-0.29%)
Sep 13, 2019	62.14	62.14	61.78	61.88	35,532	-0.10(-0.17%)
Sep 12, 2019	62.02	62.12	61.77	61.98	31,961	+0.41(+0.67%)
Sep 11, 2019	61.43	61.60	61.27	61.57	31,284	+0.39(+0.64%)
Sep 10, 2019	60.97	61.18	60.85	61.18	34,926	-0.08(-0.14%)
Sep 09, 2019	61.37	61.41	61.10	61.27	28,041	-0.02(-0.03%)
Sep 06, 2019	61.18	61.40	61.14	61.28	35,211	+0.07(+0.12%)
Sep 05, 2019	61.07	61.36	61.07	61.21	27,774	+0.82(+1.36%)
Sep 04, 2019	60.36	60.41	60.09	60.39	32,337	+0.64(+1.08%)

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.