Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

132.36 +0.61 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 131.93 132.50 131.83 132.36 631,049 +0.61(+0.46%)
Nov 25, 2024 132.00 132.42 131.24 131.75 712,022 +0.52(+0.40%)
Nov 22, 2024 130.89 131.34 130.78 131.23 1,546,719 +0.34(+0.26%)
Nov 21, 2024 130.52 131.19 129.51 130.89 699,283 +0.91(+0.70%)
Nov 20, 2024 129.92 130.01 128.69 129.98 411,783 +0.10(+0.08%)
Nov 19, 2024 128.52 130.00 128.50 129.88 465,501 +0.45(+0.35%)
Nov 18, 2024 128.96 129.73 128.85 129.43 571,023 +0.53(+0.41%)
Nov 15, 2024 129.92 129.92 128.54 128.90 1,057,537 -1.81(-1.38%)
Nov 14, 2024 131.53 131.62 130.53 130.71 466,528 -0.76(-0.58%)
Nov 13, 2024 131.44 131.98 131.08 131.47 420,846 +0.05(+0.04%)
Nov 12, 2024 131.79 131.99 130.95 131.42 344,003 -0.48(-0.36%)
Nov 11, 2024 131.98 132.12 131.49 131.90 401,681 +0.32(+0.24%)
Nov 08, 2024 131.12 131.89 131.02 131.58 365,249 +0.59(+0.45%)
Nov 07, 2024 130.26 131.17 130.24 130.99 613,059 +1.16(+0.89%)
Nov 06, 2024 129.25 130.05 128.67 129.83 978,107 +3.12(+2.46%)
Nov 05, 2024 125.35 126.71 125.22 126.71 1,014,039 +1.52(+1.21%)
Nov 04, 2024 125.34 125.81 124.79 125.19 967,351 -0.21(-0.17%)
Nov 01, 2024 125.42 126.38 125.33 125.40 663,714 +0.79(+0.63%)
Oct 31, 2024 126.36 126.36 124.61 124.61 634,484 -2.63(-2.07%)
Oct 30, 2024 127.39 128.01 127.12 127.24 670,106 -0.37(-0.29%)
Oct 29, 2024 127.12 127.83 126.87 127.61 515,733 +0.14(+0.11%)
Oct 28, 2024 127.75 127.85 127.38 127.47 317,229 +0.40(+0.31%)
Oct 25, 2024 127.55 128.23 126.85 127.07 324,103 -0.01(-0.01%)
Oct 24, 2024 127.15 127.24 126.57 127.08 276,961 +0.33(+0.26%)
Oct 23, 2024 127.39 127.58 125.96 126.75 360,546 -1.10(-0.86%)
Oct 22, 2024 127.51 128.15 127.31 127.85 866,852 -0.24(-0.19%)
Oct 21, 2024 128.13 128.31 127.40 128.09 310,228 -0.26(-0.20%)
Oct 18, 2024 128.31 128.49 127.97 128.35 284,049 +0.46(+0.36%)
Oct 17, 2024 128.67 128.67 127.89 127.89 273,991 -0.10(-0.08%)
Oct 16, 2024 127.47 128.09 127.31 127.99 526,586 +0.53(+0.42%)
Oct 15, 2024 128.41 128.61 127.22 127.46 410,895 -1.00(-0.78%)
Oct 14, 2024 127.70 128.65 127.70 128.46 249,575 +1.07(+0.84%)
Oct 11, 2024 126.53 127.55 126.53 127.39 299,772 +0.72(+0.57%)
Oct 10, 2024 126.59 126.97 126.27 126.67 481,363 -0.21(-0.17%)
Oct 09, 2024 126.01 126.98 125.92 126.88 257,099 +0.88(+0.70%)
Oct 08, 2024 125.20 126.13 125.20 126.00 466,828 +1.20(+0.96%)
Oct 07, 2024 125.46 125.62 124.56 124.80 236,135 -1.10(-0.87%)
Oct 04, 2024 125.88 125.97 124.89 125.90 267,024 +1.15(+0.92%)
Oct 03, 2024 124.61 125.14 124.28 124.75 423,258 -0.23(-0.18%)
Oct 02, 2024 124.72 125.28 124.30 124.98 326,488 +0.01(+0.01%)
Oct 01, 2024 126.03 126.03 124.44 124.97 563,662 -1.21(-0.96%)
Sep 30, 2024 125.49 126.29 124.95 126.18 431,163 +0.51(+0.41%)
Sep 27, 2024 126.16 126.26 125.42 125.67 395,826 -0.21(-0.17%)
Sep 26, 2024 126.33 126.33 125.36 125.88 539,885 +0.53(+0.42%)
Sep 25, 2024 125.57 125.79 125.14 125.35 286,527 -0.23(-0.18%)
Sep 24, 2024 125.43 125.62 124.87 125.58 365,583 +0.30(+0.24%)
Sep 23, 2024 125.18 125.42 124.98 125.28 636,203 +0.36(+0.29%)
Sep 20, 2024 124.99 125.24 124.34 124.92 1,111,759 -0.36(-0.29%)
Sep 19, 2024 125.12 125.65 124.68 125.28 422,990 +2.15(+1.75%)
Sep 18, 2024 123.50 124.75 123.03 123.13 356,216 -0.37(-0.30%)
Sep 17, 2024 123.82 124.16 123.00 123.50 280,178 +0.09(+0.07%)
Sep 16, 2024 123.03 123.44 122.77 123.41 353,976 +0.27(+0.22%)
Sep 13, 2024 122.59 123.36 122.52 123.14 238,088 +0.71(+0.58%)
Sep 12, 2024 121.58 122.48 121.04 122.43 1,005,876 +1.07(+0.88%)
Sep 11, 2024 120.06 121.58 118.21 121.37 376,799 +1.28(+1.06%)
Sep 10, 2024 119.93 120.15 118.92 120.09 228,938 +0.52(+0.43%)
Sep 09, 2024 119.14 119.85 118.73 119.57 241,327 +1.36(+1.15%)
Sep 06, 2024 120.21 120.57 117.98 118.22 365,182 -1.94(-1.62%)
Sep 05, 2024 120.40 121.02 119.60 120.16 741,709 -0.28(-0.23%)
Sep 04, 2024 120.32 121.18 120.14 120.44 622,013 -0.42(-0.35%)
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.