Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.20 -0.17 (-0.15%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 60.05 60.16 59.67 60.16 98,596 +0.07(+0.12%)
Apr 29, 2019 60.12 60.17 59.97 60.09 64,466 +0.21(+0.36%)
Apr 26, 2019 59.72 59.88 59.55 59.88 23,390 +0.09(+0.16%)
Apr 25, 2019 59.89 59.91 59.58 59.78 13,222 -0.06(-0.11%)
Apr 24, 2019 59.87 59.97 59.77 59.85 19,876 -0.01(-0.02%)
Apr 23, 2019 59.56 59.93 59.49 59.86 16,618 +0.48(+0.81%)
Apr 22, 2019 59.31 59.37 59.12 59.37 17,033 +0.09(+0.15%)
Apr 18, 2019 59.07 59.36 59.05 59.28 12,288 +0.14(+0.24%)
Apr 17, 2019 59.50 59.50 59.11 59.14 6,878 -0.24(-0.41%)
Apr 16, 2019 59.49 59.49 59.24 59.38 31,169 +0.08(+0.14%)
Apr 15, 2019 59.50 59.50 59.12 59.30 12,832 -0.03(-0.05%)
Apr 12, 2019 59.41 59.41 59.20 59.33 10,455 +0.39(+0.66%)
Apr 11, 2019 58.97 59.00 58.82 58.94 14,095 +0.05(+0.08%)
Apr 10, 2019 58.75 58.94 58.73 58.89 18,950 +0.29(+0.49%)
Apr 09, 2019 58.75 58.85 58.60 58.60 30,217 -0.45(-0.75%)
Apr 08, 2019 58.76 59.05 58.76 59.05 94,325 +0.18(+0.30%)
Apr 05, 2019 58.80 58.94 58.80 58.87 14,012 +0.29(+0.49%)
Apr 04, 2019 58.69 58.69 58.47 58.59 15,788 +0.13(+0.22%)
Apr 03, 2019 58.68 58.78 58.46 58.46 17,443 -0.02(-0.03%)
Apr 02, 2019 58.36 58.47 58.25 58.47 53,654 +0.13(+0.23%)
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.