Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.47 +0.15 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	60.12	60.39	60.11	60.29	24,080	+0.24(+0.40%)
Jun 27, 2019	60.00	60.08	59.87	60.05	23,232	+0.23(+0.38%)
Jun 26, 2019	59.97	60.00	59.81	59.82	21,058	-0.04(-0.07%)
Jun 25, 2019	60.31	60.31	59.85	59.86	27,973	-0.61(-1.01%)
Jun 24, 2019	60.70	60.70	60.46	60.48	22,818	-0.14(-0.24%)
Jun 21, 2019	60.65	60.75	60.51	60.62	15,839	+0.05(+0.08%)
Jun 20, 2019	60.51	60.70	60.41	60.57	19,658	+0.42(+0.70%)
Jun 19, 2019	59.80	60.17	59.80	60.15	41,615	+0.31(+0.52%)
Jun 18, 2019	59.78	60.13	59.78	59.85	37,192	+0.60(+1.01%)
Jun 17, 2019	59.44	59.44	59.25	59.25	14,781	-0.01(-0.02%)
Jun 14, 2019	59.09	59.35	59.09	59.26	10,322	-0.04(-0.06%)
Jun 13, 2019	59.20	59.35	59.17	59.30	8,260	+0.24(+0.41%)
Jun 12, 2019	59.18	59.22	59.00	59.06	18,817	-0.11(-0.19%)
Jun 11, 2019	59.75	59.75	59.01	59.17	24,536	-0.12(-0.20%)
Jun 10, 2019	59.35	59.56	59.19	59.29	32,399	+0.37(+0.63%)
Jun 07, 2019	58.55	59.10	58.55	58.92	12,150	+0.65(+1.12%)
Jun 06, 2019	57.89	58.41	57.86	58.27	31,466	+0.38(+0.66%)
Jun 05, 2019	57.87	57.89	57.36	57.89	20,030	+0.60(+1.06%)
Jun 04, 2019	56.86	57.28	56.62	57.28	22,316	+1.01(+1.80%)

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.