Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

110.28 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	99.64	99.95	99.43	99.78	1,826,800	+0.19(+0.19%)
Jul 28, 2023	99.34	99.76	99.17	99.59	1,009,139	+0.99(+1.00%)
Jul 27, 2023	100.07	100.20	98.43	98.60	538,845	-0.76(-0.77%)
Jul 26, 2023	99.02	99.64	98.89	99.36	944,697	+0.01(+0.01%)
Jul 25, 2023	98.91	99.64	98.91	99.35	960,416	+0.29(+0.29%)
Jul 24, 2023	98.81	99.25	98.76	99.07	1,082,630	+0.40(+0.40%)
Jul 21, 2023	98.94	99.07	98.61	98.67	3,222,457	+0.10(+0.10%)
Jul 20, 2023	98.98	99.28	98.40	98.57	15,701,748	-0.79(-0.80%)
Jul 19, 2023	99.24	99.62	99.19	99.36	1,580,151	+0.30(+0.30%)
Jul 18, 2023	98.19	99.21	98.14	99.07	512,826	+0.79(+0.81%)
Jul 17, 2023	97.75	98.49	97.75	98.28	481,227	+0.45(+0.46%)
Jul 14, 2023	98.07	98.34	97.70	97.83	536,976	-0.14(-0.14%)
Jul 13, 2023	97.55	98.14	97.55	97.97	670,032	+0.81(+0.83%)
Jul 12, 2023	97.24	97.47	96.91	97.16	637,488	+0.77(+0.80%)
Jul 11, 2023	95.83	96.49	95.72	96.39	394,769	+0.66(+0.69%)
Jul 10, 2023	95.25	95.73	95.25	95.72	432,464	+0.32(+0.33%)
Jul 07, 2023	95.34	96.32	95.34	95.41	532,814	-0.20(-0.21%)
Jul 06, 2023	95.48	95.69	95.01	95.61	462,897	-0.80(-0.83%)
Jul 05, 2023	96.15	96.56	96.15	96.41	632,542	-0.19(-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.