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 (%)
Feb 26, 2021	84.47	84.86	83.24	83.79	987,082	-0.35(-0.42%)
Feb 25, 2021	86.02	86.31	83.77	84.14	784,452	-2.14(-2.48%)
Feb 24, 2021	85.13	86.34	84.83	86.28	657,500	+0.83(+0.97%)
Feb 23, 2021	84.66	85.70	83.61	85.45	685,549	+0.04(+0.04%)
Feb 22, 2021	85.59	85.98	85.37	85.41	616,279	-0.74(-0.86%)
Feb 19, 2021	86.69	86.72	86.09	86.15	571,705	-0.17(-0.20%)
Feb 18, 2021	86.11	86.49	85.60	86.33	853,383	-0.35(-0.41%)
Feb 17, 2021	86.24	86.71	85.95	86.68	780,949	-0.11(-0.12%)
Feb 16, 2021	87.18	87.23	86.57	86.78	1,343,454	-0.10(-0.11%)
Feb 12, 2021	86.25	86.95	86.25	86.88	634,216	+0.42(+0.49%)
Feb 11, 2021	86.51	86.65	85.86	86.46	830,317	+0.17(+0.20%)
Feb 10, 2021	86.70	86.70	85.69	86.29	834,984	+0.05(+0.06%)
Feb 09, 2021	86.16	86.38	86.07	86.24	1,387,766	-0.08(-0.09%)
Feb 08, 2021	86.15	86.32	85.83	86.32	1,417,879	+0.63(+0.74%)
Feb 05, 2021	85.63	85.82	85.37	85.69	1,055,875	+0.38(+0.45%)
Feb 04, 2021	84.66	85.30	84.54	85.30	1,477,589	+0.97(+1.16%)
Feb 03, 2021	84.51	84.71	84.06	84.33	1,414,643	+0.08(+0.09%)
Feb 02, 2021	83.87	84.61	83.86	84.25	746,566	+1.22(+1.47%)

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.