USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

100.66 USD -0.61 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 100.61 101.05 100.53 100.66 1,429,446 -0.61(-0.60%)
Jul 29, 2021 100.84 101.54 100.84 101.27 749,120 +0.41(+0.41%)
Jul 28, 2021 100.93 101.19 100.55 100.86 1,343,666 -0.04(-0.04%)
Jul 27, 2021 101.07 101.07 100.16 100.90 1,055,452 -0.55(-0.54%)
Jul 26, 2021 101.21 101.45 101.04 101.45 2,517,673 +0.20(+0.20%)
Jul 23, 2021 100.75 101.30 100.48 101.25 12,671,594 +1.13(+1.13%)
Jul 22, 2021 99.91 100.19 99.72 100.12 459,259 +0.23(+0.23%)
Jul 21, 2021 99.31 99.93 99.31 99.89 933,129 +0.77(+0.78%)
Jul 20, 2021 98.00 99.46 97.72 99.12 1,421,335 +1.49(+1.53%)
Jul 19, 2021 97.81 97.99 97.00 97.63 862,546 -1.48(-1.49%)
Jul 16, 2021 99.99 100.13 98.97 99.11 580,886 -0.71(-0.71%)
Jul 15, 2021 100.08 100.08 99.30 99.82 606,858 -0.31(-0.31%)
Jul 14, 2021 100.34 100.61 99.82 100.13 2,245,814 +0.07(+0.07%)
Jul 13, 2021 100.15 100.57 99.96 100.06 603,923 -0.34(-0.34%)
Jul 12, 2021 100.27 100.42 100.00 100.40 2,612,433 +0.33(+0.33%)
Jul 09, 2021 99.27 100.14 99.27 100.07 475,450 +1.02(+1.03%)
Jul 08, 2021 98.49 99.21 98.26 99.05 746,646 -0.83(-0.83%)
Jul 07, 2021 99.79 99.92 99.18 99.88 657,051 +0.39(+0.39%)
Jul 06, 2021 99.85 99.85 98.84 99.49 736,378 -0.19(-0.19%)
Jul 02, 2021 99.13 99.74 99.09 99.68 627,597 +0.72(+0.73%)
Jul 01, 2021 98.58 98.96 98.53 98.96 1,784,076 +0.49(+0.50%)
Jun 30, 2021 98.34 98.59 98.30 98.47 938,470 +0.04(+0.04%)
Jun 29, 2021 98.44 98.58 98.29 98.43 1,062,084 +0.10(+0.10%)
Jun 28, 2021 98.43 98.43 97.95 98.33 572,691 +0.30(+0.31%)
Jun 25, 2021 98.00 98.11 97.79 98.03 584,347 +0.32(+0.33%)
Jun 24, 2021 97.74 97.81 97.59 97.71 1,229,483 +0.56(+0.58%)
Jun 23, 2021 97.20 97.43 97.10 97.15 538,586 +0.00(+0.00%)
Jun 22, 2021 96.74 97.40 96.53 97.15 575,422 +0.52(+0.54%)
Jun 21, 2021 95.62 96.67 95.54 96.63 1,245,129 +1.30(+1.36%)
Jun 18, 2021 95.99 96.00 95.33 95.33 717,524 -1.31(-1.36%)
Jun 17, 2021 96.63 96.82 95.96 96.64 644,598 +0.03(+0.03%)
Jun 16, 2021 97.16 97.18 96.05 96.61 709,364 -0.51(-0.53%)
Jun 15, 2021 97.41 97.41 96.93 97.12 717,732 -0.26(-0.27%)
Jun 14, 2021 97.22 97.38 96.88 97.38 1,120,880 +0.25(+0.26%)
Jun 11, 2021 96.93 97.13 96.72 97.13 549,633 +0.22(+0.23%)
Jun 10, 2021 96.67 97.05 96.39 96.91 585,782 +0.28(+0.29%)
Jun 09, 2021 97.03 97.03 96.59 96.63 598,214 -0.18(-0.19%)
Jun 08, 2021 96.99 97.00 96.34 96.81 534,276 +0.06(+0.06%)
Jun 07, 2021 96.80 96.80 96.49 96.75 541,789 +0.02(+0.02%)
Jun 04, 2021 96.22 96.79 96.19 96.73 1,499,513 +0.89(+0.93%)
Jun 03, 2021 95.93 96.09 95.26 95.84 758,700 -0.44(-0.46%)
Jun 02, 2021 96.19 96.41 95.98 96.28 995,994 +0.25(+0.26%)
Jun 01, 2021 96.68 96.77 95.95 96.03 1,137,070 -0.15(-0.16%)
May 28, 2021 96.25 96.44 96.10 96.18 758,137 +0.23(+0.24%)
May 27, 2021 96.15 96.23 95.91 95.95 998,490 +0.02(+0.02%)
May 26, 2021 95.80 96.04 95.62 95.93 3,009,823 +0.24(+0.25%)
May 25, 2021 96.17 96.19 95.54 95.69 714,400 -0.19(-0.20%)
May 24, 2021 95.29 96.12 95.29 95.88 652,973 +0.99(+1.04%)
May 21, 2021 95.30 95.61 94.76 94.89 746,062 -0.06(-0.06%)
May 20, 2021 94.02 95.23 94.02 94.95 890,155 +1.19(+1.27%)
May 19, 2021 92.80 93.85 92.57 93.76 557,633 -0.31(-0.33%)
May 18, 2021 94.91 94.98 94.04 94.07 820,456 -0.81(-0.85%)
May 17, 2021 94.89 95.08 94.36 94.88 839,115 -0.26(-0.27%)
May 14, 2021 94.27 95.35 94.27 95.14 707,902 +1.54(+1.65%)
May 13, 2021 92.94 94.13 92.94 93.60 1,093,978 +0.99(+1.07%)
May 12, 2021 94.08 94.28 92.45 92.61 897,146 -2.12(-2.24%)
May 11, 2021 94.16 94.86 93.69 94.73 1,144,875 -0.71(-0.74%)
May 10, 2021 96.47 96.51 95.44 95.44 753,223 -1.04(-1.08%)
May 07, 2021 96.06 96.63 95.87 96.48 1,145,929 +0.71(+0.74%)
May 06, 2021 95.08 95.77 94.51 95.77 1,003,733 +0.69(+0.73%)
May 05, 2021 95.48 95.52 94.91 95.08 782,285 -0.04(-0.04%)
May 04, 2021 95.18 95.38 94.16 95.12 1,403,744 -0.63(-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.