Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

123.56 -0.37 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 86.20 86.64 85.96 85.96 1,099,364 -0.34(-0.40%)
Feb 27, 2023 86.75 87.08 86.12 86.30 975,514 +0.33(+0.39%)
Feb 24, 2023 85.82 86.20 85.44 85.97 1,130,394 -1.03(-1.18%)
Feb 23, 2023 87.10 87.32 86.02 87.00 786,085 +0.54(+0.62%)
Feb 22, 2023 86.64 87.02 86.13 86.46 1,302,781 -0.07(-0.08%)
Feb 21, 2023 87.38 87.65 86.49 86.53 715,687 -1.82(-2.06%)
Feb 17, 2023 88.11 88.42 87.67 88.35 552,048 -0.30(-0.34%)
Feb 16, 2023 88.70 89.67 88.61 88.65 552,231 -1.24(-1.38%)
Feb 15, 2023 88.91 89.89 88.86 89.89 932,569 +0.37(+0.42%)
Feb 14, 2023 89.25 89.99 88.60 89.52 867,480 +0.06(+0.07%)
Feb 13, 2023 88.48 89.47 88.48 89.46 564,874 +1.04(+1.17%)
Feb 10, 2023 87.96 88.50 87.81 88.43 508,420 +0.18(+0.20%)
Feb 09, 2023 89.80 89.89 88.00 88.25 530,344 -0.85(-0.96%)
Feb 08, 2023 89.61 89.94 88.93 89.10 1,097,290 -1.00(-1.11%)
Feb 07, 2023 88.85 90.36 88.42 90.10 784,013 +1.12(+1.26%)
Feb 06, 2023 89.02 89.30 88.69 88.98 679,169 -0.62(-0.69%)
Feb 03, 2023 89.46 90.61 89.31 89.59 1,155,383 -1.04(-1.14%)
Feb 02, 2023 90.14 90.91 89.71 90.63 793,310 +1.40(+1.57%)
Feb 01, 2023 87.96 89.85 87.36 89.23 1,061,196 +0.95(+1.07%)
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%)
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.