Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

115.18 +0.23 (+0.20%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 114.62 114.96 114.18 114.95 931,579 +0.93(+0.82%)
Mar 26, 2024 114.53 114.67 113.96 114.02 547,501 -0.19(-0.17%)
Mar 25, 2024 114.25 114.46 114.16 114.21 394,655 -0.36(-0.31%)
Mar 22, 2024 114.88 114.88 114.47 114.57 507,257 -0.24(-0.21%)
Mar 21, 2024 115.07 115.19 114.72 114.81 1,244,732 +0.48(+0.42%)
Mar 20, 2024 113.23 114.35 113.14 114.33 1,023,589 +1.03(+0.91%)
Mar 19, 2024 112.31 113.34 112.22 113.30 794,237 +0.69(+0.61%)
Mar 18, 2024 112.68 113.10 112.52 112.61 943,752 +0.74(+0.66%)
Mar 15, 2024 111.76 112.30 111.58 111.87 1,191,609 -0.80(-0.71%)
Mar 14, 2024 113.12 113.22 111.98 112.67 11,509,049 -0.32(-0.28%)
Mar 13, 2024 113.20 113.31 112.68 112.99 284,498 -0.20(-0.18%)
Mar 12, 2024 112.33 113.29 111.90 113.19 454,261 +1.26(+1.12%)
Mar 11, 2024 111.72 112.08 111.34 111.93 493,919 -0.13(-0.12%)
Mar 08, 2024 112.95 113.58 111.95 112.06 691,025 -0.78(-0.69%)
Mar 07, 2024 112.32 113.03 112.20 112.84 481,918 +1.19(+1.06%)
Mar 06, 2024 111.76 112.17 111.40 111.66 553,622 +0.55(+0.49%)
Mar 05, 2024 111.69 111.87 110.60 111.11 645,051 -1.20(-1.06%)
Mar 04, 2024 112.20 112.71 112.20 112.30 775,870 -0.16(-0.14%)
Mar 01, 2024 111.67 112.52 111.47 112.46 473,852 +1.09(+0.98%)
Feb 29, 2024 111.19 111.69 110.76 111.38 469,389 +0.49(+0.44%)
Feb 28, 2024 110.65 111.01 110.60 110.89 422,099 -0.16(-0.14%)
Feb 27, 2024 110.95 111.09 110.60 111.05 328,340 +0.15(+0.14%)
Feb 26, 2024 111.26 111.42 110.86 110.90 425,406 -0.33(-0.30%)
Feb 23, 2024 111.48 111.73 111.11 111.23 1,044,845 -0.06(-0.05%)
Feb 22, 2024 110.32 111.41 110.24 111.29 1,041,663 +2.33(+2.14%)
Feb 21, 2024 108.44 108.99 108.20 108.95 602,485 +0.07(+0.06%)
Feb 20, 2024 109.05 109.26 108.37 108.88 812,380 -0.68(-0.62%)
Feb 16, 2024 109.97 110.31 109.46 109.56 805,520 -0.58(-0.52%)
Feb 15, 2024 109.66 110.18 109.45 110.14 791,696 +0.69(+0.63%)
Feb 14, 2024 109.00 109.52 108.53 109.45 613,869 +1.07(+0.98%)
Feb 13, 2024 108.32 108.81 107.66 108.39 473,807 -1.62(-1.48%)
Feb 12, 2024 109.94 110.56 109.86 110.01 564,002 -0.04(-0.04%)
Feb 09, 2024 109.51 110.16 109.46 110.05 488,678 +0.67(+0.61%)
Feb 08, 2024 109.19 109.46 109.11 109.38 355,345 +0.14(+0.13%)
Feb 07, 2024 108.73 109.35 108.64 109.24 784,101 +0.90(+0.83%)
Feb 06, 2024 108.16 108.46 107.92 108.35 489,276 +0.31(+0.29%)
Feb 05, 2024 108.28 108.37 107.53 108.04 494,021 -0.36(-0.33%)
Feb 02, 2024 107.31 108.77 107.31 108.40 1,037,843 +1.11(+1.03%)
Feb 01, 2024 106.29 107.29 106.10 107.29 1,286,904 +1.34(+1.27%)
Jan 31, 2024 107.13 107.33 105.94 105.94 1,489,929 -1.76(-1.64%)
Jan 30, 2024 107.72 107.88 107.55 107.71 921,543 -0.11(-0.10%)
Jan 29, 2024 106.95 107.84 106.92 107.82 686,902 +0.85(+0.79%)
Jan 26, 2024 106.94 107.37 106.79 106.97 1,624,917 -0.14(-0.13%)
Jan 25, 2024 106.92 107.21 106.53 107.11 6,209,401 +0.60(+0.56%)
Jan 24, 2024 107.07 107.28 106.42 106.51 728,302 +0.04(+0.04%)
Jan 23, 2024 106.25 106.50 106.02 106.47 426,472 +0.26(+0.24%)
Jan 22, 2024 106.18 106.59 106.05 106.21 483,715 +0.27(+0.25%)
Jan 19, 2024 105.06 105.99 104.75 105.94 497,733 +1.30(+1.24%)
Jan 18, 2024 104.21 104.76 103.79 104.65 567,059 +0.88(+0.85%)
Jan 17, 2024 103.72 103.87 103.22 103.77 453,615 -0.56(-0.53%)
Jan 16, 2024 104.39 104.68 103.91 104.33 499,071 -0.36(-0.34%)
Jan 12, 2024 104.87 105.11 104.36 104.69 515,787 +0.09(+0.09%)
Jan 11, 2024 104.76 104.91 103.66 104.60 434,603 -0.02(-0.02%)
Jan 10, 2024 104.02 104.79 104.00 104.62 431,975 +0.59(+0.57%)
Jan 09, 2024 103.59 104.28 103.53 104.03 945,238 -0.21(-0.20%)
Jan 08, 2024 102.77 104.27 102.77 104.24 671,668 +1.55(+1.50%)
Jan 05, 2024 102.52 103.27 102.40 102.69 562,524 +0.13(+0.13%)
Jan 04, 2024 102.70 103.37 102.53 102.56 496,953 -0.32(-0.31%)
Jan 03, 2024 103.24 103.46 102.81 102.88 519,328 -0.97(-0.93%)
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.