Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

109.90 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	87.23	88.52	87.23	88.51	1,451,073	+1.31(+1.51%)
Jan 30, 2023	87.69	88.20	87.14	87.20	918,707	-1.16(-1.31%)
Jan 27, 2023	87.77	88.85	87.76	88.35	752,239	+0.28(+0.32%)
Jan 26, 2023	87.65	88.10	87.03	88.07	1,052,776	+0.98(+1.13%)
Jan 25, 2023	86.03	87.13	85.58	87.09	838,265	+0.03(+0.03%)
Jan 24, 2023	86.78	87.29	86.53	87.06	926,600	-0.15(-0.17%)
Jan 23, 2023	86.21	87.65	86.12	87.21	1,155,688	+1.08(+1.25%)
Jan 20, 2023	84.75	86.19	84.49	86.13	757,485	+1.60(+1.89%)
Jan 19, 2023	84.63	85.06	84.23	84.53	2,337,062	-0.70(-0.82%)
Jan 18, 2023	86.83	87.13	85.19	85.23	1,042,678	-1.40(-1.62%)
Jan 17, 2023	86.70	87.14	86.46	86.63	1,248,344	-0.15(-0.17%)
Jan 13, 2023	85.55	86.87	85.55	86.78	1,382,093	+0.41(+0.48%)
Jan 12, 2023	86.19	86.66	85.31	86.36	2,358,930	+0.40(+0.47%)
Jan 11, 2023	85.19	86.02	85.11	85.96	11,395,139	+1.02(+1.20%)
Jan 10, 2023	84.11	84.94	83.97	84.94	892,884	+0.69(+0.81%)
Jan 09, 2023	84.74	85.51	84.23	84.25	1,356,686	+0.00(+0.00%)
Jan 06, 2023	82.98	84.49	82.37	84.25	656,050	+1.81(+2.20%)
Jan 05, 2023	83.11	83.11	82.24	82.44	874,370	-0.96(-1.15%)
Jan 04, 2023	83.25	83.87	82.61	83.40	1,786,331	+0.58(+0.70%)

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.