Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

125.72 +2.16 (+1.75%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 47.91 47.91 47.91 2 +0.13(+0.27%)
Jun 27, 2017 47.78 47.78 47.78 0 -0.29(-0.60%)
Jun 23, 2017 48.07 48.07 48.07 0 -0.09(-0.19%)
Jun 20, 2017 48.16 48.16 48.16 50 +0.29(+0.60%)
Jun 16, 2017 47.87 47.87 47.87 19,286 +0.06(+0.13%)
Jun 15, 2017 47.80 47.81 47.80 47.81 264 -0.21(-0.43%)
Jun 13, 2017 48.02 48.02 48.02 3 +0.17(+0.35%)
Jun 08, 2017 47.85 47.85 47.85 7 -0.15(-0.30%)
Jun 05, 2017 48.00 48.00 48.00 55 +0.01(+0.02%)
Jun 02, 2017 47.99 47.99 47.99 47.99 198 +0.47(+0.98%)
May 26, 2017 47.52 47.52 47.52 282 +0.27(+0.57%)
May 24, 2017 47.25 47.25 47.25 0 +0.23(+0.50%)
May 22, 2017 47.02 47.02 47.02 11,254 +0.16(+0.34%)
May 17, 2017 46.86 46.86 46.86 0 -0.33(-0.69%)
May 15, 2017 47.19 47.19 47.19 0 +0.16(+0.33%)
May 11, 2017 47.03 47.03 47.03 1 -0.10(-0.21%)
May 08, 2017 47.13 47.13 47.13 3 +0.20(+0.42%)
May 02, 2017 46.93 46.93 46.93 1 +0.08(+0.16%)
Apr 25, 2017 46.85 46.85 46.85 1 +0.84(+1.82%)
Apr 13, 2017 46.02 46.02 46.02 24 -0.27(-0.58%)
Apr 06, 2017 46.28 46.28 46.28 0 +0.02(+0.05%)
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.