Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

110.28 -1.73 (-1.54%)

Official Closing 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 29, 2022	88.32	89.50	88.18	89.35	1,964,319	+1.37(+1.56%)
Jul 28, 2022	87.06	88.13	86.21	87.98	1,425,660	+1.15(+1.32%)
Jul 27, 2022	85.42	87.18	85.29	86.83	774,664	+2.15(+2.54%)
Jul 26, 2022	85.34	85.34	84.42	84.68	870,777	-1.01(-1.18%)
Jul 25, 2022	85.81	85.88	85.16	85.70	934,753	+0.05(+0.06%)
Jul 22, 2022	86.49	86.82	85.12	85.65	2,396,778	-0.83(-0.96%)
Jul 21, 2022	85.57	86.49	84.91	86.47	2,778,985	+0.86(+1.00%)
Jul 20, 2022	84.95	85.90	84.72	85.62	851,399	+0.66(+0.78%)
Jul 19, 2022	83.57	85.06	83.41	84.96	844,833	+2.26(+2.73%)
Jul 18, 2022	84.03	84.22	82.39	82.70	1,190,212	-0.65(-0.78%)
Jul 15, 2022	82.72	83.36	82.29	83.35	795,456	+1.60(+1.96%)
Jul 14, 2022	80.97	81.89	80.27	81.75	945,833	-0.31(-0.38%)
Jul 13, 2022	81.20	82.69	81.08	82.06	989,916	-0.39(-0.47%)
Jul 12, 2022	83.16	83.65	82.05	82.45	778,239	-0.85(-1.02%)
Jul 11, 2022	83.68	83.84	83.10	83.29	815,849	-0.95(-1.13%)
Jul 08, 2022	83.93	84.69	83.59	84.25	863,193	-0.09(-0.10%)
Jul 07, 2022	83.32	84.53	83.27	84.33	887,941	+1.27(+1.53%)
Jul 06, 2022	82.77	83.58	82.24	83.06	931,860	+0.35(+0.42%)
Jul 05, 2022	81.39	82.75	80.72	82.71	1,090,163	+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.