Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

123.56 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 87.00 88.29 87.00 88.28 1,454,869 +1.31(+1.51%)
Jan 30, 2023 87.46 87.97 86.91 86.97 921,111 -1.15(-1.31%)
Jan 27, 2023 87.54 88.62 87.53 88.12 754,207 +0.28(+0.32%)
Jan 26, 2023 87.42 87.87 86.80 87.84 1,055,530 +0.98(+1.13%)
Jan 25, 2023 85.81 86.90 85.36 86.86 840,458 +0.03(+0.03%)
Jan 24, 2023 86.55 87.06 86.30 86.83 929,025 -0.15(-0.17%)
Jan 23, 2023 85.98 87.42 85.89 86.98 1,158,712 +1.08(+1.25%)
Jan 20, 2023 84.52 85.96 84.27 85.90 759,467 +1.59(+1.89%)
Jan 19, 2023 84.41 84.84 84.01 84.31 2,343,176 -0.69(-0.82%)
Jan 18, 2023 86.61 86.90 84.96 85.00 1,045,405 -1.40(-1.62%)
Jan 17, 2023 86.47 86.91 86.24 86.40 1,251,610 -0.15(-0.17%)
Jan 13, 2023 85.33 86.65 85.33 86.55 1,385,709 +0.41(+0.48%)
Jan 12, 2023 85.96 86.44 85.09 86.14 2,365,101 +0.40(+0.47%)
Jan 11, 2023 84.96 85.80 84.89 85.74 11,424,950 +1.02(+1.20%)
Jan 10, 2023 83.89 84.72 83.75 84.72 895,220 +0.68(+0.81%)
Jan 09, 2023 84.51 85.29 84.01 84.03 1,360,235 +0.00(+0.00%)
Jan 06, 2023 82.76 84.27 82.16 84.03 657,766 +1.81(+2.20%)
Jan 05, 2023 82.89 82.89 82.03 82.23 876,658 -0.96(-1.15%)
Jan 04, 2023 83.04 83.65 82.39 83.18 1,791,004 +0.58(+0.70%)
Jan 03, 2023 83.47 83.77 81.94 82.61 857,530 -0.30(-0.37%)
Dec 30, 2022 82.43 82.94 82.06 82.91 893,055 -0.27(-0.33%)
Dec 29, 2022 82.18 83.33 82.18 83.18 729,742 +1.49(+1.82%)
Dec 28, 2022 82.62 83.10 81.59 81.70 989,299 -0.98(-1.18%)
Dec 27, 2022 82.98 83.06 82.33 82.68 836,536 -0.32(-0.39%)
Dec 23, 2022 82.28 83.02 82.03 83.00 857,391 +0.47(+0.57%)
Dec 22, 2022 83.00 83.00 81.28 82.53 942,997 -1.33(-1.59%)
Dec 21, 2022 83.02 84.04 82.98 83.86 797,783 +1.26(+1.53%)
Dec 20, 2022 82.20 82.92 82.00 82.60 891,397 +0.13(+0.15%)
Dec 19, 2022 83.42 83.42 82.11 82.47 888,742 -0.75(-0.91%)
Dec 16, 2022 83.58 83.94 82.74 83.22 1,001,488 -1.12(-1.32%)
Dec 15, 2022 85.24 85.45 83.91 84.34 1,276,881 -2.11(-2.44%)
Dec 14, 2022 86.79 87.72 85.75 86.45 762,177 -0.56(-0.64%)
Dec 13, 2022 88.83 88.83 86.35 87.01 1,317,359 +0.68(+0.79%)
Dec 12, 2022 85.17 86.32 85.14 86.32 1,842,399 +1.21(+1.42%)
Dec 09, 2022 85.53 86.02 85.06 85.12 566,603 -0.62(-0.73%)
Dec 08, 2022 85.53 85.95 85.07 85.74 798,587 +0.72(+0.85%)
Dec 07, 2022 84.82 85.50 84.75 85.02 1,172,241 -0.10(-0.11%)
Dec 06, 2022 86.34 86.43 84.64 85.12 696,132 -1.29(-1.49%)
Dec 05, 2022 87.37 87.61 86.08 86.40 984,742 -1.70(-1.92%)
Dec 02, 2022 86.93 88.26 86.93 88.10 626,491 -0.10(-0.11%)
Dec 01, 2022 88.45 88.79 87.70 88.19 1,041,750 -0.02(-0.02%)
Nov 30, 2022 85.49 88.21 85.12 88.21 868,763 +2.72(+3.18%)
Nov 29, 2022 85.63 85.93 85.11 85.50 766,616 -0.14(-0.16%)
Nov 28, 2022 86.40 86.70 85.44 85.63 741,649 -1.43(-1.65%)
Nov 25, 2022 86.87 87.17 86.87 87.06 327,874 -0.02(-0.02%)
Nov 23, 2022 86.37 87.20 86.37 87.08 678,098 +0.57(+0.65%)
Nov 22, 2022 85.83 86.57 85.47 86.52 811,377 +1.21(+1.42%)
Nov 21, 2022 85.25 85.54 84.91 85.31 748,864 -0.35(-0.41%)
Nov 18, 2022 85.93 86.00 85.02 85.66 833,151 +0.33(+0.39%)
Nov 17, 2022 84.39 85.47 84.39 85.33 772,208 -0.31(-0.36%)
Nov 16, 2022 85.91 86.12 85.49 85.64 1,142,781 -0.71(-0.82%)
Nov 15, 2022 86.83 87.16 85.54 86.35 1,084,510 +0.75(+0.88%)
Nov 14, 2022 85.90 86.73 85.57 85.60 782,507 -0.78(-0.90%)
Nov 11, 2022 85.65 86.61 85.30 86.38 939,725 +0.93(+1.08%)
Nov 10, 2022 83.89 85.53 83.53 85.46 1,531,448 +4.63(+5.73%)
Nov 09, 2022 81.99 82.37 80.73 80.83 943,192 -1.80(-2.18%)
Nov 08, 2022 82.47 83.35 81.72 82.63 1,002,580 +0.59(+0.72%)
Nov 07, 2022 81.66 82.23 81.13 82.04 695,765 +0.70(+0.86%)
Nov 04, 2022 81.47 81.81 79.92 81.34 958,842 +1.18(+1.47%)
Nov 03, 2022 80.24 80.85 79.70 80.16 837,545 -0.90(-1.11%)
Nov 02, 2022 83.03 84.11 81.05 81.05 1,133,245 -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.