Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.96 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 61.97 62.03 60.91 61.42 23,323 -0.46(-0.74%)
Jul 30, 2019 61.79 62.03 61.76 61.87 21,560 -0.18(-0.29%)
Jul 29, 2019 62.23 62.23 61.89 62.05 20,051 -0.03(-0.05%)
Jul 26, 2019 61.97 62.15 61.93 62.08 32,325 +0.45(+0.73%)
Jul 25, 2019 62.09 62.09 61.58 61.63 21,714 -0.39(-0.63%)
Jul 24, 2019 61.46 62.02 61.46 62.02 17,620 +0.37(+0.59%)
Jul 23, 2019 61.66 61.71 61.35 61.66 31,255 +0.39(+0.64%)
Jul 22, 2019 61.27 61.30 61.09 61.27 17,440 +0.11(+0.18%)
Jul 19, 2019 61.62 61.64 61.08 61.16 16,912 -0.26(-0.43%)
Jul 18, 2019 61.19 61.50 61.02 61.42 17,952 +0.10(+0.16%)
Jul 17, 2019 61.77 61.77 61.30 61.32 20,816 -0.38(-0.61%)
Jul 16, 2019 61.98 61.98 61.63 61.70 25,576 -0.15(-0.24%)
Jul 15, 2019 62.06 62.06 61.73 61.85 9,401 +0.07(+0.11%)
Jul 12, 2019 61.67 61.80 61.59 61.78 25,796 +0.36(+0.58%)
Jul 11, 2019 61.64 61.64 61.36 61.42 22,970 +0.05(+0.08%)
Jul 10, 2019 61.58 61.58 61.22 61.37 16,169 +0.24(+0.39%)
Jul 09, 2019 60.89 61.14 60.87 61.14 15,489 +0.03(+0.05%)
Jul 08, 2019 61.01 61.15 60.90 61.11 69,370 -0.21(-0.34%)
Jul 05, 2019 61.11 61.43 61.03 61.31 28,579 -0.09(-0.15%)
Jul 03, 2019 61.31 61.42 61.17 61.40 7,492 +0.53(+0.87%)
Jul 02, 2019 60.98 60.98 60.70 60.88 19,289 -0.05(-0.08%)
Jul 01, 2019 61.19 61.19 60.62 60.92 31,782 +0.64(+1.05%)
Jun 28, 2019 60.11 60.38 60.10 60.29 24,083 +0.24(+0.40%)
Jun 27, 2019 60.00 60.07 59.87 60.04 23,234 +0.23(+0.38%)
Jun 26, 2019 59.96 60.00 59.81 59.82 21,060 -0.04(-0.07%)
Jun 25, 2019 60.31 60.31 59.85 59.86 27,976 -0.61(-1.01%)
Jun 24, 2019 60.70 60.70 60.45 60.47 22,821 -0.14(-0.24%)
Jun 21, 2019 60.64 60.74 60.51 60.61 15,841 +0.05(+0.08%)
Jun 20, 2019 60.50 60.69 60.40 60.57 19,660 +0.42(+0.70%)
Jun 19, 2019 59.79 60.16 59.79 60.15 41,621 +0.31(+0.52%)
Jun 18, 2019 59.77 60.12 59.77 59.84 37,197 +0.60(+1.01%)
Jun 17, 2019 59.44 59.44 59.24 59.24 14,783 -0.01(-0.02%)
Jun 14, 2019 59.08 59.35 59.08 59.25 10,323 -0.04(-0.06%)
Jun 13, 2019 59.19 59.35 59.16 59.29 8,261 +0.24(+0.41%)
Jun 12, 2019 59.17 59.21 58.99 59.05 18,819 -0.11(-0.19%)
Jun 11, 2019 59.74 59.74 59.01 59.16 24,539 -0.12(-0.20%)
Jun 10, 2019 59.34 59.55 59.18 59.28 32,403 +0.37(+0.63%)
Jun 07, 2019 58.54 59.10 58.54 58.91 12,151 +0.65(+1.12%)
Jun 06, 2019 57.89 58.40 57.85 58.26 31,470 +0.38(+0.66%)
Jun 05, 2019 57.86 57.89 57.36 57.88 20,032 +0.60(+1.06%)
Jun 04, 2019 56.86 57.27 56.61 57.27 22,319 +1.01(+1.80%)
Jun 03, 2019 56.11 56.51 55.90 56.26 70,907 -0.13(-0.23%)
May 31, 2019 56.52 56.63 56.32 56.39 17,313 -0.62(-1.09%)
May 30, 2019 57.20 57.23 56.81 57.01 63,607 -0.03(-0.05%)
May 29, 2019 56.93 57.06 56.64 57.04 12,604 -0.40(-0.70%)
May 28, 2019 58.06 58.16 57.41 57.45 18,188 -0.36(-0.62%)
May 24, 2019 58.06 58.08 57.80 57.80 48,821 +0.06(+0.10%)
May 23, 2019 58.11 58.11 57.45 57.75 17,428 -0.80(-1.37%)
May 22, 2019 58.48 58.63 58.43 58.55 24,184 -0.08(-0.14%)
May 21, 2019 58.60 58.68 58.51 58.63 68,051 +0.47(+0.82%)
May 20, 2019 58.10 58.33 57.99 58.16 20,277 -0.41(-0.70%)
May 17, 2019 58.59 59.06 58.53 58.57 31,185 -0.31(-0.52%)
May 16, 2019 58.90 59.18 58.87 58.87 169,962 +0.50(+0.85%)
May 15, 2019 57.66 58.50 57.62 58.38 21,735 +0.34(+0.59%)
May 14, 2019 57.65 58.37 57.65 58.04 49,893 +0.55(+0.95%)
May 13, 2019 57.92 57.92 57.35 57.49 34,669 -1.22(-2.07%)
May 10, 2019 58.64 58.74 57.93 58.71 17,958 -0.06(-0.09%)
May 09, 2019 58.54 58.80 58.10 58.76 23,581 -0.39(-0.66%)
May 08, 2019 58.79 59.27 58.79 59.15 104,520 +0.15(+0.25%)
May 07, 2019 59.56 59.58 58.71 59.00 31,654 -1.00(-1.67%)
May 06, 2019 59.35 60.05 59.35 60.01 51,385 -0.22(-0.36%)
May 03, 2019 60.09 60.28 59.96 60.23 49,358 +0.66(+1.10%)
May 02, 2019 59.85 60.84 59.33 59.57 51,152 -0.22(-0.37%)
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.