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, 2023 87.01 88.30 87.01 88.29 1,454,686 +1.31(+1.51%)
Jan 30, 2023 87.47 87.98 86.92 86.98 920,995 -1.15(-1.31%)
Jan 27, 2023 87.55 88.63 87.54 88.14 754,112 +0.28(+0.32%)
Jan 26, 2023 87.43 87.88 86.81 87.85 1,055,398 +0.98(+1.13%)
Jan 25, 2023 85.82 86.91 85.37 86.87 840,352 +0.03(+0.03%)
Jan 24, 2023 86.56 87.07 86.32 86.84 928,908 -0.15(-0.17%)
Jan 23, 2023 85.99 87.43 85.90 86.99 1,158,566 +1.08(+1.25%)
Jan 20, 2023 84.53 85.97 84.28 85.91 759,372 +1.59(+1.89%)
Jan 19, 2023 84.42 84.85 84.02 84.32 2,342,882 -0.69(-0.82%)
Jan 18, 2023 86.62 86.91 84.97 85.01 1,045,274 -1.40(-1.62%)
Jan 17, 2023 86.48 86.92 86.25 86.41 1,251,453 -0.15(-0.17%)
Jan 13, 2023 85.34 86.66 85.34 86.56 1,385,536 +0.41(+0.48%)
Jan 12, 2023 85.97 86.45 85.10 86.15 2,364,804 +0.40(+0.47%)
Jan 11, 2023 84.97 85.81 84.90 85.75 11,423,519 +1.02(+1.20%)
Jan 10, 2023 83.90 84.73 83.76 84.73 895,107 +0.68(+0.81%)
Jan 09, 2023 84.52 85.30 84.02 84.05 1,360,065 +0.00(+0.00%)
Jan 06, 2023 82.77 84.28 82.17 84.05 657,684 +1.81(+2.20%)
Jan 05, 2023 82.90 82.90 82.04 82.24 876,548 -0.96(-1.15%)
Jan 04, 2023 83.05 83.66 82.40 83.19 1,790,780 +0.58(+0.70%)
Jan 03, 2023 83.48 83.78 81.95 82.62 857,423 -0.30(-0.37%)
Dec 30, 2022 82.44 82.95 82.07 82.92 892,943 -0.27(-0.33%)
Dec 29, 2022 82.19 83.34 82.19 83.19 729,650 +1.49(+1.82%)
Dec 28, 2022 82.63 83.11 81.60 81.71 989,175 -0.98(-1.18%)
Dec 27, 2022 82.99 83.07 82.34 82.69 836,432 -0.32(-0.39%)
Dec 23, 2022 82.29 83.03 82.04 83.01 857,284 +0.47(+0.57%)
Dec 22, 2022 83.01 83.01 81.29 82.54 942,879 -1.33(-1.59%)
Dec 21, 2022 83.03 84.05 82.99 83.87 797,683 +1.26(+1.53%)
Dec 20, 2022 82.21 82.93 82.01 82.61 891,285 +0.13(+0.15%)
Dec 19, 2022 83.43 83.43 82.12 82.48 888,631 -0.75(-0.91%)
Dec 16, 2022 83.60 83.95 82.75 83.23 1,001,362 -1.12(-1.32%)
Dec 15, 2022 85.25 85.46 83.92 84.35 1,276,721 -2.11(-2.44%)
Dec 14, 2022 86.80 87.73 85.76 86.46 762,081 -0.56(-0.64%)
Dec 13, 2022 88.84 88.84 86.36 87.02 1,317,194 +0.69(+0.79%)
Dec 12, 2022 85.18 86.33 85.15 86.33 1,842,176 +1.21(+1.42%)
Dec 09, 2022 85.54 86.03 85.07 85.13 566,534 -0.62(-0.73%)
Dec 08, 2022 85.54 85.96 85.08 85.75 798,491 +0.72(+0.85%)
Dec 07, 2022 84.83 85.51 84.76 85.03 1,172,100 -0.10(-0.11%)
Dec 06, 2022 86.35 86.44 84.65 85.13 696,048 -1.29(-1.49%)
Dec 05, 2022 87.38 87.62 86.09 86.41 984,624 -1.70(-1.92%)
Dec 02, 2022 86.94 88.27 86.94 88.11 626,416 -0.10(-0.11%)
Dec 01, 2022 88.46 88.80 87.71 88.21 1,041,624 -0.02(-0.02%)
Nov 30, 2022 85.50 88.23 85.13 88.23 868,658 +2.72(+3.18%)
Nov 29, 2022 85.64 85.94 85.12 85.51 766,524 -0.14(-0.16%)
Nov 28, 2022 86.41 86.71 85.45 85.64 741,559 -1.43(-1.65%)
Nov 25, 2022 86.88 87.18 86.88 87.08 327,834 -0.02(-0.02%)
Nov 23, 2022 86.38 87.21 86.38 87.09 678,016 +0.57(+0.65%)
Nov 22, 2022 85.84 86.58 85.48 86.53 811,279 +1.21(+1.42%)
Nov 21, 2022 85.26 85.55 84.92 85.32 748,774 -0.35(-0.41%)
Nov 18, 2022 85.94 86.01 85.03 85.67 833,051 +0.33(+0.39%)
Nov 17, 2022 84.40 85.48 84.40 85.34 772,115 -0.31(-0.36%)
Nov 16, 2022 85.93 86.13 85.50 85.65 1,142,643 -0.71(-0.82%)
Nov 15, 2022 86.84 87.17 85.55 86.36 1,084,379 +0.75(+0.88%)
Nov 14, 2022 85.91 86.74 85.58 85.61 782,412 -0.78(-0.90%)
Nov 11, 2022 85.66 86.62 85.31 86.39 939,612 +0.93(+1.08%)
Nov 10, 2022 83.90 85.54 83.54 85.47 1,531,263 +4.63(+5.73%)
Nov 09, 2022 82.00 82.38 80.74 80.84 943,078 -1.80(-2.18%)
Nov 08, 2022 82.48 83.36 81.72 82.64 1,002,459 +0.59(+0.72%)
Nov 07, 2022 81.67 82.24 81.14 82.05 695,681 +0.70(+0.86%)
Nov 04, 2022 81.48 81.82 79.93 81.34 958,726 +1.18(+1.47%)
Nov 03, 2022 80.25 80.86 79.71 80.17 837,443 -0.90(-1.11%)
Nov 02, 2022 83.04 84.12 81.06 81.06 1,133,108 -2.18(-2.62%)
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.