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 (%)
Dec 29, 2023	104.85	104.98	104.15	104.57	728,425	-0.33(-0.31%)
Dec 28, 2023	104.85	105.07	104.80	104.90	553,688	+0.06(+0.06%)
Dec 27, 2023	104.72	104.90	104.52	104.84	618,099	+0.18(+0.17%)
Dec 26, 2023	104.19	104.84	104.19	104.66	737,342	+0.49(+0.47%)
Dec 22, 2023	104.27	104.54	103.76	104.17	415,750	+0.23(+0.22%)
Dec 21, 2023	103.59	103.99	103.11	103.94	496,501	+1.04(+1.01%)
Dec 20, 2023	104.17	104.67	102.89	102.90	597,687	-1.52(-1.45%)
Dec 19, 2023	103.84	104.43	103.84	104.42	510,907	+0.61(+0.58%)
Dec 18, 2023	103.49	104.00	103.49	103.82	628,130	+0.57(+0.55%)
Dec 15, 2023	103.20	103.54	103.05	103.25	517,784	-0.18(-0.17%)
Dec 14, 2023	103.39	103.85	102.83	103.43	1,461,240	+0.38(+0.37%)
Dec 13, 2023	101.59	103.11	101.58	103.05	1,190,327	+1.44(+1.42%)
Dec 12, 2023	101.00	101.62	100.86	101.61	541,609	+0.41(+0.40%)
Dec 11, 2023	100.65	101.24	100.65	101.20	599,019	+0.44(+0.43%)
Dec 08, 2023	100.20	100.89	100.12	100.77	448,493	+0.43(+0.43%)
Dec 07, 2023	99.94	100.46	99.87	100.34	633,659	+0.77(+0.77%)
Dec 06, 2023	100.35	100.42	99.49	99.57	509,125	-0.37(-0.37%)
Dec 05, 2023	99.57	100.13	99.57	99.94	743,890	-0.03(-0.03%)
Dec 04, 2023	99.65	100.04	99.48	99.97	646,127	-0.56(-0.55%)

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.