Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.84 +0.36 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 55.99 55.99 55.96 55.99 1,597 +0.07(+0.13%)
Jan 30, 2018 56.22 56.22 55.92 55.92 9,474 -0.76(-1.35%)
Jan 29, 2018 56.65 56.68 56.63 56.68 1,442 -0.12(-0.21%)
Jan 26, 2018 56.57 56.83 56.57 56.80 3,405 +0.67(+1.20%)
Jan 25, 2018 56.44 56.44 56.13 56.13 735 +0.00(+0.00%)
Jan 24, 2018 56.08 56.18 56.00 56.13 1,559 +0.03(+0.05%)
Jan 23, 2018 56.19 56.20 56.08 56.10 8,147 +0.21(+0.37%)
Jan 22, 2018 55.74 55.89 55.70 55.89 2,556 +0.48(+0.87%)
Jan 19, 2018 55.42 55.43 55.41 55.41 1,043 +0.00(+0.00%)
Jan 18, 2018 55.21 55.41 55.21 55.41 1,642 -0.02(-0.04%)
Jan 17, 2018 55.32 55.43 55.32 55.43 11,477 +0.51(+0.92%)
Jan 16, 2018 55.08 55.08 54.93 54.93 587 -0.06(-0.11%)
Jan 12, 2018 54.98 54.98 54.98 0 +0.58(+1.06%)
Jan 11, 2018 54.40 54.40 54.40 54.40 433 +0.31(+0.57%)
Jan 10, 2018 54.13 54.13 54.09 54.09 616 -0.41(-0.75%)
Jan 09, 2018 54.19 54.50 54.19 54.50 1,611 +0.26(+0.48%)
Jan 08, 2018 54.22 54.28 54.12 54.24 9,883 +0.17(+0.31%)
Jan 05, 2018 54.07 54.08 53.93 54.08 8,050 +0.25(+0.46%)
Jan 04, 2018 53.81 53.83 53.78 53.83 1,129 +0.28(+0.53%)
Jan 03, 2018 53.40 53.55 53.40 53.55 1,957 +0.45(+0.85%)
Jan 02, 2018 53.11 52.98 53.10 1,241 +0.12(+0.22%)
Dec 29, 2017 52.98 52.98 52.98 0 -0.03(-0.05%)
Dec 28, 2017 53.00 53.00 53.00 53.00 862 +0.07(+0.14%)
Dec 27, 2017 52.93 52.93 52.93 52.93 423 +0.00(+0.00%)
Dec 26, 2017 52.91 52.93 52.90 52.93 5,109 -0.05(-0.09%)
Dec 22, 2017 53.12 53.12 52.98 52.98 547 -0.12(-0.22%)
Dec 21, 2017 53.03 53.12 53.03 53.09 1,794 +0.15(+0.28%)
Dec 20, 2017 53.22 53.22 52.88 52.95 2,074 +0.02(+0.03%)
Dec 19, 2017 53.02 53.02 52.92 52.93 1,709 -0.16(-0.30%)
Dec 18, 2017 53.19 53.19 53.09 53.09 2,250 +0.19(+0.37%)
Dec 15, 2017 52.91 52.91 52.90 52.90 5,050 +0.46(+0.88%)
Dec 14, 2017 52.61 52.61 52.44 52.44 1,289 -0.27(-0.51%)
Dec 13, 2017 52.71 52.72 52.66 52.71 2,240 +0.13(+0.24%)
Dec 12, 2017 52.57 52.58 52.55 52.58 3,250 +0.09(+0.17%)
Dec 11, 2017 52.35 52.50 52.35 52.49 9,988 +0.19(+0.36%)
Dec 08, 2017 52.30 52.30 52.30 52.30 622 +0.23(+0.43%)
Dec 07, 2017 51.93 52.16 51.86 52.07 3,710 -0.05(-0.09%)
Dec 05, 2017 52.12 52.12 52.12 40 -0.22(-0.42%)
Dec 04, 2017 52.20 52.32 52.35 1,471 +0.14(+0.28%)
Dec 01, 2017 52.40 52.40 52.40 52.20 2,034 -0.21(-0.39%)
Nov 30, 2017 52.27 52.53 52.27 52.41 725 +0.45(+0.87%)
Nov 29, 2017 52.07 52.07 51.90 51.96 6,269 +0.03(+0.05%)
Nov 28, 2017 51.93 51.93 51.93 51.93 428 +0.42(+0.81%)
Nov 27, 2017 51.51 51.51 51.51 51.51 827 +0.01(+0.03%)
Nov 24, 2017 51.40 51.50 51.39 51.50 3,733 +0.09(+0.18%)
Nov 22, 2017 51.41 51.41 51.35 51.40 2,095 -0.00(-0.00%)
Nov 21, 2017 51.31 51.41 51.27 51.41 5,987 +0.32(+0.62%)
Nov 20, 2017 51.19 51.19 51.05 51.09 9,491 +0.04(+0.07%)
Nov 17, 2017 51.09 51.12 50.99 51.05 3,383 -0.14(-0.28%)
Nov 16, 2017 51.22 51.23 51.16 51.20 2,131 +0.37(+0.73%)
Nov 15, 2017 50.82 50.90 50.82 50.83 1,080 -0.18(-0.35%)
Nov 14, 2017 50.88 51.04 50.88 51.01 3,260 -0.07(-0.14%)
Nov 13, 2017 51.10 51.14 51.06 51.08 5,832 -0.05(-0.09%)
Nov 10, 2017 51.01 51.13 51.01 51.13 3,178 -0.01(-0.02%)
Nov 09, 2017 50.95 51.13 50.95 51.13 4,555 -0.24(-0.47%)
Nov 08, 2017 51.31 51.38 51.28 51.38 15,380 +0.14(+0.26%)
Nov 07, 2017 51.32 51.32 51.16 51.24 10,991 -0.05(-0.10%)
Nov 06, 2017 51.26 51.33 51.26 51.30 3,504 +0.04(+0.07%)
Nov 03, 2017 51.22 51.26 51.07 51.26 4,926 +0.14(+0.27%)
Nov 02, 2017 50.91 51.13 50.91 51.13 27,137 +0.05(+0.09%)
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.