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 27, 2018 53.21 53.21 53.21 195 -0.15(-0.28%)
Apr 26, 2018 53.01 53.39 53.01 53.36 22,682 +0.71(+1.35%)
Apr 25, 2018 52.41 52.64 52.41 52.64 571 +0.24(+0.45%)
Apr 24, 2018 53.69 53.69 52.39 52.41 20,283 -0.85(-1.59%)
Apr 23, 2018 53.44 53.44 53.26 53.26 3,888 +0.03(+0.06%)
Apr 20, 2018 53.74 53.74 53.22 53.23 2,856 -0.48(-0.89%)
Apr 19, 2018 53.93 53.93 53.60 53.70 2,514 -0.46(-0.84%)
Apr 18, 2018 54.19 54.19 54.16 54.16 626 +0.14(+0.25%)
Apr 17, 2018 53.87 54.02 53.87 54.02 15,686 +0.57(+1.07%)
Apr 16, 2018 53.49 53.59 53.39 53.45 3,508 +0.35(+0.65%)
Apr 13, 2018 53.52 53.52 52.91 53.10 3,382 -0.11(-0.21%)
Apr 12, 2018 53.09 53.25 53.09 53.21 3,091 +0.52(+0.99%)
Apr 11, 2018 52.62 52.90 52.62 52.69 11,708 -0.25(-0.46%)
Apr 10, 2018 52.73 53.03 52.60 52.94 4,070 +0.96(+1.84%)
Apr 09, 2018 52.20 52.75 51.98 51.98 5,590 +0.33(+0.64%)
Apr 06, 2018 52.89 52.89 51.63 51.65 9,382 -1.26(-2.38%)
Apr 05, 2018 52.91 52.91 52.91 52.91 185 +0.23(+0.44%)
Apr 04, 2018 51.71 52.68 51.71 52.68 1,374 +0.75(+1.45%)
Apr 03, 2018 51.60 51.93 51.34 51.93 3,551 +0.54(+1.05%)
Apr 02, 2018 51.47 51.53 51.04 51.39 6,295 -1.26(-2.39%)
Mar 29, 2018 52.65 52.65 52.65 0 +0.68(+1.32%)
Mar 28, 2018 51.69 52.15 51.67 51.96 2,828 -0.07(-0.14%)
Mar 27, 2018 53.22 53.22 52.04 52.04 7,365 -0.87(-1.65%)
Mar 26, 2018 52.25 52.96 52.20 52.91 3,421 +1.27(+2.47%)
Mar 23, 2018 52.98 52.98 51.59 51.64 29,851 -1.90(-3.55%)
Mar 22, 2018 53.58 53.58 53.54 53.54 4,487 -0.69(-1.28%)
Mar 21, 2018 54.34 54.34 54.23 54.23 5,897 +0.10(+0.18%)
Mar 20, 2018 54.09 54.16 54.07 54.13 2,820 +0.15(+0.27%)
Mar 19, 2018 54.68 54.68 53.92 53.98 13,139 -0.94(-1.70%)
Mar 16, 2018 54.83 54.92 54.79 54.92 3,980 +0.18(+0.33%)
Mar 15, 2018 54.75 54.90 54.61 54.74 4,322 +0.02(+0.03%)
Mar 14, 2018 55.18 55.18 54.67 54.72 24,609 -0.28(-0.51%)
Mar 13, 2018 55.58 55.58 55.00 55.00 8,570 -0.43(-0.77%)
Mar 12, 2018 55.39 55.43 55.37 55.43 10,334 +0.06(+0.11%)
Mar 09, 2018 54.80 55.37 54.76 55.37 8,981 +0.97(+1.78%)
Mar 08, 2018 54.52 54.52 54.28 54.40 3,574 +0.17(+0.32%)
Mar 07, 2018 54.01 54.23 53.72 54.23 9,548 +0.05(+0.10%)
Mar 06, 2018 54.11 54.26 53.94 54.18 2,815 +0.07(+0.13%)
Mar 05, 2018 53.40 54.10 53.40 54.10 1,140 +0.86(+1.62%)
Mar 02, 2018 52.72 53.24 52.72 53.24 21,412 +0.05(+0.09%)
Mar 01, 2018 54.02 54.02 52.90 53.19 6,084 -0.82(-1.51%)
Feb 28, 2018 54.77 54.77 54.01 54.01 5,975 -0.56(-1.03%)
Feb 27, 2018 55.17 55.27 54.58 54.58 2,336 -0.30(-0.55%)
Feb 26, 2018 54.61 54.88 54.61 54.88 8,703 +0.82(+1.51%)
Feb 23, 2018 54.05 54.08 54.05 54.06 1,523 +0.28(+0.53%)
Feb 22, 2018 53.78 53.78 5,119 -0.70(-1.28%)
Feb 21, 2018 54.16 54.48 54.16 54.48 3,167 +0.35(+0.64%)
Feb 20, 2018 54.02 54.41 54.17 54.13 6,879 -0.04(-0.08%)
Feb 16, 2018 54.17 54.17 54.17 0 +0.20(+0.36%)
Feb 15, 2018 53.80 53.97 53.80 53.97 618 +0.44(+0.83%)
Feb 14, 2018 52.48 53.53 52.48 53.53 26,983 +0.77(+1.45%)
Feb 13, 2018 52.29 52.79 52.29 52.76 1,523 -0.14(-0.27%)
Feb 12, 2018 52.40 52.90 52.22 52.90 5,194 +1.43(+2.79%)
Feb 09, 2018 51.80 51.80 50.45 51.47 3,719 -0.70(-1.34%)
Feb 08, 2018 53.29 53.29 52.17 52.17 1,671 -1.48(-2.76%)
Feb 07, 2018 53.34 53.65 53.34 53.65 480 +1.20(+2.29%)
Feb 06, 2018 52.91 52.91 52.45 52.45 538,961 -0.23(-0.44%)
Feb 05, 2018 54.40 54.62 52.68 52.68 1,812 -2.02(-3.69%)
Feb 02, 2018 55.37 55.37 54.70 54.70 695 -1.21(-2.17%)
Feb 01, 2018 55.79 55.90 55.79 55.91 2,010 -0.08(-0.15%)
Jan 31, 2018 55.99 55.99 55.96 55.99 1,597 +0.07(+0.13%)
Jan 30, 2018 56.22 56.22 55.92 55.92 9,474 -0.76(-1.35%)
Jan 29, 2018 56.65 56.68 56.63 56.68 1,442 -0.12(-0.21%)
Jan 26, 2018 56.57 56.83 56.57 56.80 3,405 +0.67(+1.20%)
Jan 25, 2018 56.44 56.44 56.13 56.13 735 +0.00(+0.00%)
Jan 24, 2018 56.08 56.18 56.00 56.13 1,559 +0.03(+0.05%)
Jan 23, 2018 56.19 56.20 56.08 56.10 8,147 +0.21(+0.37%)
Jan 22, 2018 55.74 55.89 55.70 55.89 2,556 +0.48(+0.87%)
Jan 19, 2018 55.42 55.43 55.41 55.41 1,043 +0.00(+0.00%)
Jan 18, 2018 55.21 55.41 55.21 55.41 1,642 -0.02(-0.04%)
Jan 17, 2018 55.32 55.43 55.32 55.43 11,477 +0.51(+0.92%)
Jan 16, 2018 55.08 55.08 54.93 54.93 587 -0.06(-0.11%)
Jan 12, 2018 54.98 54.98 54.98 0 +0.58(+1.06%)
Jan 11, 2018 54.40 54.40 54.40 54.40 433 +0.31(+0.57%)
Jan 10, 2018 54.13 54.13 54.09 54.09 616 -0.41(-0.75%)
Jan 09, 2018 54.19 54.50 54.19 54.50 1,611 +0.26(+0.48%)
Jan 08, 2018 54.22 54.28 54.12 54.24 9,883 +0.17(+0.31%)
Jan 05, 2018 54.07 54.08 53.93 54.08 8,050 +0.25(+0.46%)
Jan 04, 2018 53.81 53.83 53.78 53.83 1,129 +0.28(+0.53%)
Jan 03, 2018 53.40 53.55 53.40 53.55 1,957 +0.45(+0.85%)
Jan 02, 2018 53.11 52.98 53.10 1,241 +0.12(+0.22%)
Dec 29, 2017 52.98 52.98 52.98 0 -0.03(-0.05%)
Dec 28, 2017 53.00 53.00 53.00 53.00 862 +0.07(+0.14%)
Dec 27, 2017 52.93 52.93 52.93 52.93 423 +0.00(+0.00%)
Dec 26, 2017 52.91 52.93 52.90 52.93 5,109 -0.05(-0.09%)
Dec 22, 2017 53.12 53.12 52.98 52.98 547 -0.12(-0.22%)
Dec 21, 2017 53.03 53.12 53.03 53.09 1,794 +0.15(+0.28%)
Dec 20, 2017 53.22 53.22 52.88 52.95 2,074 +0.02(+0.03%)
Dec 19, 2017 53.02 53.02 52.92 52.93 1,709 -0.16(-0.30%)
Dec 18, 2017 53.19 53.19 53.09 53.09 2,250 +0.19(+0.37%)
Dec 15, 2017 52.91 52.91 52.90 52.90 5,050 +0.46(+0.88%)
Dec 14, 2017 52.61 52.61 52.44 52.44 1,289 -0.27(-0.51%)
Dec 13, 2017 52.71 52.72 52.66 52.71 2,240 +0.13(+0.24%)
Dec 12, 2017 52.57 52.58 52.55 52.58 3,250 +0.09(+0.17%)
Dec 11, 2017 52.35 52.50 52.35 52.49 9,988 +0.19(+0.36%)
Dec 08, 2017 52.30 52.30 52.30 52.30 622 +0.23(+0.43%)
Dec 07, 2017 51.93 52.16 51.86 52.07 3,710 -0.05(-0.09%)
Dec 05, 2017 52.12 52.12 52.12 40 -0.22(-0.42%)
Dec 04, 2017 52.20 52.32 52.35 1,471 +0.14(+0.28%)
Dec 01, 2017 52.40 52.40 52.40 52.20 2,034 -0.21(-0.39%)
Nov 30, 2017 52.27 52.53 52.27 52.41 725 +0.45(+0.87%)
Nov 29, 2017 52.07 52.07 51.90 51.96 6,269 +0.03(+0.05%)
Nov 28, 2017 51.93 51.93 51.93 51.93 428 +0.42(+0.81%)
Nov 27, 2017 51.51 51.51 51.51 51.51 827 +0.01(+0.03%)
Nov 24, 2017 51.40 51.50 51.39 51.50 3,733 +0.09(+0.18%)
Nov 22, 2017 51.41 51.41 51.35 51.40 2,095 -0.00(-0.00%)
Nov 21, 2017 51.31 51.41 51.27 51.41 5,987 +0.32(+0.62%)
Nov 20, 2017 51.19 51.19 51.05 51.09 9,491 +0.04(+0.07%)
Nov 17, 2017 51.09 51.12 50.99 51.05 3,383 -0.14(-0.28%)
Nov 16, 2017 51.22 51.23 51.16 51.20 2,131 +0.37(+0.73%)
Nov 15, 2017 50.82 50.90 50.82 50.83 1,080 -0.18(-0.35%)
Nov 14, 2017 50.88 51.04 50.88 51.01 3,260 -0.07(-0.14%)
Nov 13, 2017 51.10 51.14 51.06 51.08 5,832 -0.05(-0.09%)
Nov 10, 2017 51.01 51.13 51.01 51.13 3,178 -0.01(-0.02%)
Nov 09, 2017 50.95 51.13 50.95 51.13 4,555 -0.24(-0.47%)
Nov 08, 2017 51.31 51.38 51.28 51.38 15,380 +0.14(+0.26%)
Nov 07, 2017 51.32 51.32 51.16 51.24 10,991 -0.05(-0.10%)
Nov 06, 2017 51.26 51.33 51.26 51.30 3,504 +0.04(+0.07%)
Nov 03, 2017 51.22 51.26 51.07 51.26 4,926 +0.14(+0.27%)
Nov 02, 2017 50.91 51.13 50.91 51.13 27,137 +0.05(+0.09%)
Nov 01, 2017 51.10 51.10 51.08 51.08 939 +0.19(+0.37%)
Oct 30, 2017 50.89 50.89 50.89 0 -0.22(-0.42%)
Oct 27, 2017 51.08 51.15 51.07 51.11 26,114 +0.36(+0.71%)
Oct 26, 2017 50.70 50.75 50.70 50.75 34,372 +0.28(+0.56%)
Oct 25, 2017 50.68 50.68 50.47 50.47 3,933 -0.36(-0.71%)
Oct 24, 2017 50.94 50.94 50.83 50.83 1,444 +0.12(+0.24%)
Oct 23, 2017 50.99 50.99 50.70 50.70 879 +0.05(+0.09%)
Oct 19, 2017 50.66 50.66 50.66 43 +0.00(+0.01%)
Oct 18, 2017 50.62 50.65 50.62 50.65 420 +0.15(+0.30%)
Oct 17, 2017 50.61 50.61 50.48 50.50 1,065 +0.04(+0.07%)
Oct 16, 2017 50.49 50.49 50.47 50.47 1,800 -0.01(-0.02%)
Oct 13, 2017 50.50 50.50 50.47 50.48 1,123 +0.14(+0.27%)
Oct 12, 2017 50.38 50.41 50.34 50.34 1,515 +0.01(+0.02%)
Oct 11, 2017 50.33 50.33 50.33 50.33 267 +0.18(+0.36%)
Oct 09, 2017 50.15 50.15 50.15 158 -0.10(-0.20%)
Oct 06, 2017 50.24 50.28 50.24 50.25 643 -0.05(-0.09%)
Oct 05, 2017 50.11 50.29 50.11 50.29 7,920 +0.35(+0.69%)
Oct 04, 2017 49.98 50.06 49.95 49.95 2,093 +0.01(+0.03%)
Oct 03, 2017 49.93 49.93 49.93 49.93 141 +0.44(+0.89%)
Sep 28, 2017 49.49 49.49 49.49 79 +0.05(+0.09%)
Sep 27, 2017 49.25 49.45 49.24 49.45 1,105 +0.13(+0.27%)
Sep 26, 2017 49.31 49.31 49.30 49.31 648 -0.06(-0.11%)
Sep 25, 2017 49.37 49.37 49.37 49.37 171 -0.01(-0.02%)
Sep 20, 2017 49.38 49.38 49.38 19 +0.06(+0.12%)
Sep 15, 2017 49.32 49.32 49.32 3 +0.13(+0.27%)
Sep 14, 2017 49.22 49.22 49.18 49.19 10,182 -0.12(-0.24%)
Sep 13, 2017 49.31 49.31 49.31 49.31 137 +0.02(+0.04%)
Sep 12, 2017 49.29 49.29 49.29 49.29 214 +0.18(+0.37%)
Sep 11, 2017 48.99 49.13 48.99 49.11 2,488 +0.47(+0.96%)
Sep 08, 2017 48.64 48.64 48.64 48.64 167 -0.00(-0.01%)
Sep 07, 2017 48.64 48.64 48.64 48.64 111 -0.25(-0.51%)
Sep 01, 2017 48.89 48.89 48.89 0 +0.11(+0.22%)
Aug 31, 2017 48.67 48.78 48.67 48.78 1,116 +0.24(+0.50%)
Aug 30, 2017 48.50 48.54 48.50 48.54 1,581 +0.37(+0.77%)
Aug 28, 2017 48.17 48.17 48.17 48 -0.11(-0.22%)
Aug 25, 2017 48.35 48.35 48.24 48.28 4,630 +0.02(+0.04%)
Aug 24, 2017 48.19 48.26 48.19 48.26 199,540 +0.03(+0.06%)
Aug 23, 2017 48.21 48.23 48.21 48.23 359 -0.39(-0.80%)
Aug 16, 2017 48.62 48.62 48.62 16 +0.01(+0.02%)
Aug 14, 2017 48.61 48.61 48.61 0 +0.52(+1.09%)
Aug 11, 2017 48.09 48.09 48.09 48.09 111 -0.81(-1.66%)
Aug 08, 2017 48.90 48.90 48.90 228 +0.27(+0.56%)
Aug 03, 2017 48.63 48.63 48.63 3 +0.03(+0.06%)
Aug 02, 2017 48.60 48.60 48.60 48.60 3,337 -0.12(-0.24%)
Jul 31, 2017 48.72 48.72 48.72 15 -0.12(-0.24%)
Jul 27, 2017 48.84 48.84 48.84 0 +0.02(+0.04%)
Jul 26, 2017 48.81 48.82 48.81 48.82 610 +0.36(+0.75%)
Jul 18, 2017 48.45 48.45 48.45 0 +0.64(+1.35%)
Jul 11, 2017 47.81 47.81 47.81 0 +0.18(+0.38%)
Jul 06, 2017 47.63 47.63 47.63 71 -0.24(-0.51%)
Jul 03, 2017 47.87 47.87 47.87 47.87 88 +0.00(+0.00%)
Jun 30, 2017 47.87 47.87 47.87 2 +0.13(+0.27%)
Jun 27, 2017 47.74 47.74 47.74 0 -0.29(-0.60%)
Jun 23, 2017 48.03 48.03 48.03 0 -0.09(-0.19%)
Jun 20, 2017 48.12 48.12 48.12 50 +0.29(+0.60%)
Jun 16, 2017 47.83 47.83 47.83 19,301 +0.06(+0.13%)
Jun 15, 2017 47.76 47.77 47.76 47.77 264 -0.21(-0.43%)
Jun 13, 2017 47.98 47.98 47.98 3 +0.17(+0.35%)
Jun 08, 2017 47.81 47.81 47.81 7 -0.15(-0.30%)
Jun 05, 2017 47.96 47.96 47.96 55 +0.01(+0.02%)
Jun 02, 2017 47.95 47.95 47.95 47.95 198 +0.47(+0.98%)
May 26, 2017 47.48 47.48 47.48 282 +0.27(+0.57%)
May 24, 2017 47.22 47.22 47.22 0 +0.23(+0.50%)
May 22, 2017 46.98 46.98 46.98 11,263 +0.16(+0.34%)
May 17, 2017 46.82 46.82 46.82 0 -0.33(-0.70%)
May 15, 2017 47.15 47.15 47.15 0 +0.16(+0.33%)
May 11, 2017 46.99 46.99 46.99 1 -0.10(-0.21%)
May 08, 2017 47.09 47.09 47.09 3 +0.20(+0.42%)
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.