Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.49 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 120.03 120.21 119.11 119.49 940,575 -0.35(-0.29%)
Jun 18, 2024 119.43 119.88 119.43 119.84 776,866 +0.36(+0.30%)
Jun 17, 2024 118.47 119.79 118.28 119.48 844,249 +0.98(+0.83%)
Jun 14, 2024 118.20 118.52 117.94 118.50 843,355 +0.03(+0.03%)
Jun 13, 2024 118.75 118.75 117.85 118.47 1,391,402 +0.12(+0.10%)
Jun 12, 2024 118.37 118.89 118.10 118.35 1,224,235 +1.05(+0.90%)
Jun 11, 2024 116.73 117.30 116.25 117.30 536,188 +0.23(+0.20%)
Jun 10, 2024 116.41 117.10 116.33 117.07 508,466 +0.37(+0.32%)
Jun 07, 2024 116.51 117.28 116.38 116.70 634,055 -0.10(-0.09%)
Jun 06, 2024 116.79 116.96 116.40 116.80 5,983,229 -0.04(-0.03%)
Jun 05, 2024 116.00 116.84 115.65 116.84 952,496 +1.42(+1.23%)
Jun 04, 2024 115.19 115.59 114.70 115.42 580,839 +0.05(+0.04%)
Jun 03, 2024 115.72 115.80 114.27 115.37 589,637 +0.14(+0.12%)
May 31, 2024 114.64 115.39 113.41 115.23 567,347 +0.84(+0.73%)
May 30, 2024 114.76 115.00 114.15 114.39 435,174 -0.87(-0.75%)
May 29, 2024 115.10 115.55 115.10 115.26 312,908 -0.82(-0.70%)
May 28, 2024 116.33 116.33 115.52 116.08 619,752 +0.04(+0.03%)
May 24, 2024 115.61 116.17 115.44 116.04 330,554 +0.74(+0.64%)
May 23, 2024 116.75 116.83 115.04 115.30 1,067,738 -0.81(-0.70%)
May 22, 2024 116.29 116.49 115.63 116.11 813,486 -0.41(-0.35%)
May 21, 2024 116.13 116.56 116.09 116.52 1,519,549 +0.21(+0.18%)
May 20, 2024 116.13 116.63 116.12 116.31 387,921 +0.13(+0.11%)
May 17, 2024 116.07 116.18 115.70 116.18 456,043 +0.15(+0.13%)
May 16, 2024 116.25 116.64 116.00 116.03 2,022,982 -0.31(-0.27%)
May 15, 2024 115.46 116.39 115.23 116.34 1,685,658 +1.40(+1.21%)
May 14, 2024 114.31 115.01 114.31 114.94 452,697 +0.62(+0.54%)
May 13, 2024 114.68 114.68 114.10 114.33 451,230 -0.01(-0.01%)
May 10, 2024 114.39 114.69 114.07 114.33 299,981 +0.22(+0.19%)
May 09, 2024 113.46 114.13 113.39 114.12 526,420 +0.71(+0.62%)
May 08, 2024 112.93 113.51 112.93 113.41 337,080 -0.03(-0.03%)
May 07, 2024 113.41 113.73 113.26 113.44 558,687 +0.16(+0.14%)
May 06, 2024 112.62 113.28 112.60 113.28 407,005 +1.16(+1.03%)
May 03, 2024 112.18 112.45 111.52 112.12 567,268 +1.42(+1.28%)
May 02, 2024 110.42 110.88 109.49 110.70 586,319 +1.08(+0.98%)
May 01, 2024 109.91 111.38 109.51 109.63 1,389,852 -0.38(-0.34%)
Apr 30, 2024 111.33 111.68 110.00 110.01 633,058 -1.73(-1.54%)
Apr 29, 2024 111.63 111.91 111.13 111.73 1,357,146 +0.39(+0.35%)
Apr 26, 2024 110.92 111.69 110.82 111.34 575,211 +1.09(+0.99%)
Apr 25, 2024 109.24 110.47 108.98 110.25 703,403 -0.49(-0.44%)
Apr 24, 2024 111.04 111.11 110.22 110.74 836,026 +0.06(+0.05%)
Apr 23, 2024 109.75 110.79 109.71 110.68 1,457,351 +1.36(+1.24%)
Apr 22, 2024 108.90 109.91 108.41 109.33 851,207 +0.91(+0.84%)
Apr 19, 2024 109.20 109.52 108.13 108.42 457,824 -0.89(-0.81%)
Apr 18, 2024 109.75 110.31 109.12 109.31 419,464 -0.25(-0.23%)
Apr 17, 2024 110.67 110.80 109.30 109.56 547,092 -0.64(-0.58%)
Apr 16, 2024 110.50 110.87 109.96 110.20 963,157 -0.26(-0.23%)
Apr 15, 2024 112.80 112.85 110.27 110.45 1,664,534 -1.39(-1.24%)
Apr 12, 2024 112.60 112.96 111.51 111.84 692,028 -1.64(-1.44%)
Apr 11, 2024 113.13 113.78 112.24 113.48 708,298 +0.77(+0.68%)
Apr 10, 2024 112.67 113.15 112.28 112.71 888,127 -1.21(-1.06%)
Apr 09, 2024 114.02 114.16 112.82 113.92 569,084 +0.23(+0.20%)
Apr 08, 2024 113.77 114.06 113.62 113.69 750,978 +0.06(+0.05%)
Apr 05, 2024 112.79 114.10 112.69 113.63 603,569 +1.10(+0.97%)
Apr 04, 2024 114.56 114.86 112.49 112.53 914,458 -1.31(-1.15%)
Apr 03, 2024 113.33 114.17 113.33 113.84 593,543 +0.12(+0.11%)
Apr 02, 2024 113.44 113.73 113.19 113.72 566,884 -0.74(-0.64%)
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.