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 (%)
May 08, 2023 89.30 89.44 89.10 89.34 494,370 +0.03(+0.03%)
May 05, 2023 88.45 89.56 88.45 89.31 408,304 +1.62(+1.85%)
May 04, 2023 88.06 88.12 87.40 87.69 643,356 -0.67(-0.76%)
May 03, 2023 88.98 89.56 88.31 88.36 850,047 -0.60(-0.67%)
May 02, 2023 89.76 89.76 88.31 88.96 460,307 -1.00(-1.12%)
May 01, 2023 90.02 90.38 89.90 89.96 820,808 -0.07(-0.08%)
Apr 28, 2023 89.06 90.03 89.06 90.03 515,626 +0.74(+0.83%)
Apr 27, 2023 88.03 89.33 88.03 89.29 497,118 +1.78(+2.03%)
Apr 26, 2023 87.98 88.30 87.40 87.51 543,884 -0.34(-0.39%)
Apr 25, 2023 88.85 88.98 87.85 87.86 433,792 -1.50(-1.68%)
Apr 24, 2023 89.36 89.49 88.92 89.36 545,584 +0.04(+0.04%)
Apr 21, 2023 89.24 89.41 88.88 89.32 744,761 +0.12(+0.13%)
Apr 20, 2023 89.03 89.62 88.86 89.20 4,201,967 -0.55(-0.61%)
Apr 19, 2023 89.26 89.90 89.26 89.75 636,181 +0.01(+0.01%)
Apr 18, 2023 89.97 90.07 89.44 89.74 552,152 +0.08(+0.09%)
Apr 17, 2023 89.31 89.68 89.06 89.66 653,090 +0.32(+0.36%)
Apr 14, 2023 89.33 89.95 88.83 89.34 790,117 -0.21(-0.23%)
Apr 13, 2023 88.56 89.66 88.54 89.55 2,081,704 +1.14(+1.29%)
Apr 12, 2023 89.25 89.31 88.28 88.41 1,727,928 -0.37(-0.42%)
Apr 11, 2023 88.77 89.09 88.60 88.78 536,570 +0.04(+0.04%)
Apr 10, 2023 88.02 88.74 87.91 88.74 588,636 +0.13(+0.14%)
Apr 06, 2023 88.02 88.66 87.86 88.61 538,171 +0.31(+0.36%)
Apr 05, 2023 88.37 88.58 87.92 88.30 1,710,333 -0.36(-0.41%)
Apr 04, 2023 89.30 89.40 88.38 88.66 2,444,119 -0.51(-0.57%)
Apr 03, 2023 88.81 89.31 88.67 89.17 803,671 +0.21(+0.23%)
Mar 31, 2023 87.92 89.02 87.82 88.97 1,168,014 +1.34(+1.53%)
Mar 30, 2023 87.63 87.83 87.23 87.63 856,323 +0.50(+0.58%)
Mar 29, 2023 86.63 87.21 86.57 87.13 3,207,580 +1.27(+1.48%)
Mar 28, 2023 85.85 86.06 85.44 85.86 1,012,172 -0.18(-0.21%)
Mar 27, 2023 86.30 86.58 85.84 86.04 1,023,800 +0.17(+0.19%)
Mar 24, 2023 84.93 85.89 84.50 85.87 980,769 +0.53(+0.62%)
Mar 23, 2023 85.73 86.71 84.77 85.34 1,250,796 +0.18(+0.21%)
Mar 22, 2023 86.53 87.39 85.13 85.16 2,178,803 -1.50(-1.73%)
Mar 21, 2023 86.12 86.74 85.93 86.66 2,464,022 +1.22(+1.43%)
Mar 20, 2023 84.75 85.58 84.66 85.43 10,889,800 +0.77(+0.91%)
Mar 17, 2023 85.26 85.62 84.32 84.66 51,822,116 -1.01(-1.18%)
Mar 16, 2023 83.66 85.78 83.59 85.67 725,090 +1.40(+1.66%)
Mar 15, 2023 83.41 84.27 83.00 84.27 1,049,881 -0.47(-0.55%)
Mar 14, 2023 84.53 85.16 83.73 84.74 850,570 +1.34(+1.61%)
Mar 13, 2023 82.65 84.47 82.36 83.40 1,035,582 -0.16(-0.19%)
Mar 10, 2023 84.61 85.14 83.17 83.56 917,526 -1.29(-1.52%)
Mar 09, 2023 86.51 87.00 84.66 84.85 582,790 -1.62(-1.88%)
Mar 08, 2023 86.27 86.64 85.97 86.47 752,954 +0.14(+0.16%)
Mar 07, 2023 87.60 87.71 86.20 86.33 955,211 -1.34(-1.53%)
Mar 06, 2023 87.92 88.39 87.61 87.67 615,272 -0.05(-0.06%)
Mar 03, 2023 86.79 87.77 86.65 87.72 542,052 +1.39(+1.61%)
Mar 02, 2023 85.19 86.54 85.15 86.33 656,221 +0.65(+0.75%)
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.