Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.84 +0.36 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.43 54.73 54.40 54.73 1,384 +1.20(+2.25%)
Oct 30, 2018 53.15 53.59 53.05 53.52 21,061 +0.57(+1.07%)
Oct 29, 2018 53.94 53.94 52.33 52.96 7,468 -0.29(-0.55%)
Oct 26, 2018 53.24 53.64 52.69 53.25 14,158 -0.99(-1.83%)
Oct 25, 2018 53.76 54.57 53.76 54.24 17,896 +0.95(+1.77%)
Oct 24, 2018 55.04 55.04 53.30 53.30 12,716 -1.67(-3.04%)
Oct 23, 2018 54.49 55.22 54.12 54.97 9,008 -0.29(-0.53%)
Oct 22, 2018 55.72 55.72 55.19 55.26 2,265 -0.28(-0.51%)
Oct 19, 2018 55.78 56.00 55.36 55.55 8,930 -0.03(-0.05%)
Oct 18, 2018 56.17 56.17 55.42 55.58 2,840 -0.69(-1.22%)
Oct 17, 2018 56.48 56.48 56.10 56.26 10,234 -0.17(-0.30%)
Oct 16, 2018 55.64 56.44 55.64 56.43 38,754 +1.19(+2.16%)
Oct 15, 2018 55.56 55.56 55.24 55.24 4,187 -0.36(-0.64%)
Oct 12, 2018 55.64 55.64 55.02 55.59 11,762 +0.68(+1.24%)
Oct 11, 2018 55.84 56.11 54.66 54.91 31,358 -1.44(-2.55%)
Oct 10, 2018 57.22 57.32 56.35 56.35 19,432 -1.61(-2.78%)
Oct 09, 2018 57.89 57.97 57.89 57.97 3,605 -0.01(-0.01%)
Oct 08, 2018 57.84 58.05 57.58 57.97 11,604 -0.08(-0.14%)
Oct 05, 2018 58.54 58.54 57.78 58.05 14,049 -0.33(-0.57%)
Oct 04, 2018 58.89 58.89 58.06 58.39 15,960 -0.51(-0.87%)
Oct 03, 2018 58.95 59.15 58.84 58.90 11,960 -0.04(-0.06%)
Oct 02, 2018 58.93 59.01 58.84 58.94 35,515 +0.12(+0.21%)
Oct 01, 2018 59.13 59.17 58.80 58.81 27,689 +0.08(+0.13%)
Sep 28, 2018 58.57 58.78 58.57 58.73 5,772 -0.06(-0.11%)
Sep 27, 2018 58.62 58.93 58.62 58.80 22,204 +0.30(+0.52%)
Sep 26, 2018 58.87 58.95 58.50 58.50 15,702 -0.20(-0.34%)
Sep 25, 2018 58.87 58.87 58.69 58.70 3,736 -0.14(-0.24%)
Sep 24, 2018 58.71 58.83 58.71 58.83 15,106 -0.19(-0.33%)
Sep 21, 2018 59.25 59.25 59.03 59.03 2,514 -0.09(-0.15%)
Sep 20, 2018 58.90 59.13 58.90 59.12 8,463 +0.62(+1.06%)
Sep 19, 2018 58.55 58.57 58.48 58.50 10,706 -0.01(-0.02%)
Sep 18, 2018 58.41 58.61 58.40 58.51 13,648 +0.31(+0.53%)
Sep 17, 2018 58.63 58.63 58.19 58.19 11,681 -0.37(-0.62%)
Sep 14, 2018 58.54 58.62 58.42 58.56 11,369 +0.09(+0.16%)
Sep 13, 2018 58.54 58.54 58.44 58.47 4,985 +0.29(+0.50%)
Sep 12, 2018 58.24 58.24 58.01 58.18 5,542 -0.01(-0.02%)
Sep 11, 2018 57.97 58.22 57.97 58.19 13,483 +0.18(+0.32%)
Sep 10, 2018 58.17 58.17 57.91 58.00 12,610 +0.22(+0.38%)
Sep 07, 2018 57.83 57.99 57.70 57.79 12,353 -0.24(-0.41%)
Sep 06, 2018 58.24 58.24 57.84 58.03 5,506 -0.15(-0.26%)
Sep 05, 2018 58.13 58.18 57.98 58.18 5,979 -0.18(-0.31%)
Sep 04, 2018 58.43 58.43 58.14 58.36 16,707 +0.06(+0.11%)
Aug 31, 2018 58.30 58.30 58.30 0 -0.13(-0.22%)
Aug 30, 2018 58.56 58.62 58.33 58.42 4,581 -0.26(-0.44%)
Aug 29, 2018 58.48 58.72 58.39 58.68 8,916 +0.35(+0.60%)
Aug 28, 2018 58.39 58.39 58.26 58.33 13,063 +0.03(+0.05%)
Aug 27, 2018 57.99 58.33 57.99 58.30 11,066 +0.47(+0.81%)
Aug 24, 2018 57.76 57.87 57.76 57.84 13,556 +0.32(+0.55%)
Aug 23, 2018 57.61 57.61 57.46 57.52 12,179 -0.04(-0.07%)
Aug 22, 2018 57.43 57.62 57.43 57.56 13,670 -0.08(-0.14%)
Aug 21, 2018 57.59 57.76 57.59 57.65 24,645 +0.21(+0.37%)
Aug 20, 2018 57.47 57.47 57.29 57.44 2,142 +0.15(+0.26%)
Aug 17, 2018 57.02 57.37 57.02 57.29 11,041 +0.24(+0.42%)
Aug 16, 2018 57.02 57.26 57.00 57.05 13,972 +0.41(+0.73%)
Aug 15, 2018 56.87 56.87 56.40 56.64 3,922 -0.39(-0.69%)
Aug 14, 2018 57.10 57.11 57.03 57.03 2,723 +0.29(+0.52%)
Aug 13, 2018 56.80 56.89 56.68 56.74 2,083 -0.12(-0.21%)
Aug 10, 2018 57.15 57.15 56.81 56.86 10,604 -0.57(-0.99%)
Aug 09, 2018 57.56 57.56 57.40 57.43 6,573 -0.05(-0.09%)
Aug 08, 2018 57.33 57.49 57.33 57.48 5,771 -0.06(-0.11%)
Aug 07, 2018 57.50 57.55 57.48 57.55 4,800 +0.24(+0.42%)
Aug 06, 2018 57.05 57.39 57.05 57.30 7,524 +0.23(+0.40%)
Aug 03, 2018 56.95 57.08 56.92 57.08 21,645 +0.28(+0.49%)
Aug 02, 2018 56.31 56.86 56.31 56.80 1,280 +0.30(+0.53%)
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.