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 (%)
Apr 29, 2022 91.46 92.08 88.81 88.96 1,404,335 -3.43(-3.71%)
Apr 28, 2022 91.13 92.79 90.12 92.39 1,005,051 +2.35(+2.61%)
Apr 27, 2022 90.12 91.27 89.61 90.04 1,842,115 +0.19(+0.22%)
Apr 26, 2022 91.92 91.96 89.83 89.85 1,215,750 -2.68(-2.89%)
Apr 25, 2022 91.42 92.56 90.49 92.52 5,064,661 +0.56(+0.61%)
Apr 22, 2022 94.32 94.32 91.88 91.96 1,157,512 -2.55(-2.70%)
Apr 21, 2022 96.99 97.27 94.32 94.52 964,294 -1.56(-1.62%)
Apr 20, 2022 96.65 96.68 95.83 96.07 1,161,602 -0.12(-0.12%)
Apr 19, 2022 94.46 96.34 94.46 96.19 897,143 +1.65(+1.75%)
Apr 18, 2022 94.40 94.96 94.04 94.54 931,521 -0.06(-0.06%)
Apr 14, 2022 95.88 96.20 94.56 94.59 649,042 -1.28(-1.33%)
Apr 13, 2022 94.65 96.01 94.63 95.87 919,094 +1.17(+1.24%)
Apr 12, 2022 95.69 96.41 94.39 94.70 899,318 -0.43(-0.45%)
Apr 11, 2022 96.01 96.13 95.01 95.13 1,100,651 -1.66(-1.72%)
Apr 08, 2022 97.00 97.47 96.44 96.79 721,262 -0.31(-0.32%)
Apr 07, 2022 96.49 97.51 95.91 97.10 736,611 +0.47(+0.49%)
Apr 06, 2022 96.80 97.18 95.97 96.62 844,786 -1.21(-1.24%)
Apr 05, 2022 98.87 99.30 97.56 97.83 1,076,866 -1.34(-1.36%)
Apr 04, 2022 98.21 99.18 98.12 99.18 819,202 +0.97(+0.98%)
Apr 01, 2022 98.27 98.29 97.40 98.21 1,082,214 +0.22(+0.23%)
Mar 31, 2022 99.37 99.47 97.88 97.99 1,495,091 -1.51(-1.52%)
Mar 30, 2022 99.97 100.06 99.00 99.50 1,018,431 -0.70(-0.70%)
Mar 29, 2022 99.63 100.32 99.20 100.19 998,847 +1.38(+1.40%)
Mar 28, 2022 98.33 98.82 97.51 98.81 972,668 +0.73(+0.74%)
Mar 25, 2022 97.92 98.19 97.20 98.08 990,272 +0.38(+0.39%)
Mar 24, 2022 96.89 97.72 96.48 97.71 1,008,596 +1.43(+1.49%)
Mar 23, 2022 96.93 97.33 96.26 96.27 856,021 -1.23(-1.27%)
Mar 22, 2022 96.63 97.74 96.63 97.51 913,207 +1.20(+1.24%)
Mar 21, 2022 96.39 96.86 95.48 96.31 1,463,085 -0.06(-0.06%)
Mar 18, 2022 94.86 96.49 94.84 96.37 1,463,177 +1.15(+1.20%)
Mar 17, 2022 93.58 95.23 93.47 95.22 1,019,656 +1.23(+1.31%)
Mar 16, 2022 92.66 93.99 91.57 93.99 1,270,676 +2.26(+2.46%)
Mar 15, 2022 90.40 91.92 90.10 91.74 1,256,357 +1.99(+2.21%)
Mar 14, 2022 90.69 91.48 89.53 89.75 2,320,156 -0.84(-0.93%)
Mar 11, 2022 92.37 92.57 90.44 90.59 2,286,236 -1.29(-1.41%)
Mar 10, 2022 91.37 92.08 90.81 91.88 858,745 -0.57(-0.62%)
Mar 09, 2022 91.85 92.91 91.48 92.45 1,744,436 +2.49(+2.76%)
Mar 08, 2022 90.79 92.30 89.69 89.96 1,261,835 -0.71(-0.79%)
Mar 07, 2022 93.36 93.38 90.66 90.68 1,141,114 -2.75(-2.94%)
Mar 04, 2022 93.54 93.71 92.50 93.42 956,338 -0.92(-0.97%)
Mar 03, 2022 95.44 95.51 93.88 94.34 992,992 -0.52(-0.55%)
Mar 02, 2022 93.69 95.23 93.44 94.86 1,386,803 +1.65(+1.77%)
Mar 01, 2022 94.41 94.76 92.61 93.21 1,294,352 -1.39(-1.47%)
Feb 28, 2022 93.64 95.03 93.36 94.60 1,694,332 -0.17(-0.18%)
Feb 25, 2022 93.07 94.82 93.24 94.77 1,161,965 +1.99(+2.14%)
Feb 24, 2022 88.57 92.87 88.66 92.79 1,894,325 +1.61(+1.77%)
Feb 23, 2022 93.63 93.69 91.04 91.18 1,921,565 -1.71(-1.84%)
Feb 22, 2022 93.38 94.17 92.13 92.88 1,569,884 -1.04(-1.11%)
Feb 18, 2022 93.92 0 -0.66(-0.69%)
Feb 17, 2022 96.13 96.16 94.48 94.58 1,209,141 -2.19(-2.26%)
Feb 16, 2022 96.26 97.09 95.77 96.77 1,088,704 +0.00(+0.00%)
Feb 15, 2022 96.46 96.81 96.09 96.77 1,341,338 +1.61(+1.69%)
Feb 14, 2022 95.29 95.78 94.42 95.16 1,701,301 -0.35(-0.36%)
Feb 11, 2022 97.54 97.97 95.17 95.50 1,185,395 -1.96(-2.01%)
Feb 10, 2022 97.86 99.39 97.01 97.46 1,308,874 -1.75(-1.77%)
Feb 09, 2022 98.66 99.30 98.66 99.21 1,315,200 +1.46(+1.50%)
Feb 08, 2022 96.78 97.95 96.50 97.75 1,453,926 +0.81(+0.84%)
Feb 07, 2022 97.46 97.75 96.64 96.94 1,090,197 -0.25(-0.26%)
Feb 04, 2022 96.71 98.11 96.13 97.19 1,099,389 +0.55(+0.57%)
Feb 03, 2022 97.55 98.09 96.45 96.64 1,239,475 -2.42(-2.44%)
Feb 02, 2022 98.93 99.28 98.25 99.06 1,412,381 +0.64(+0.65%)
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.