Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

109.90 -0.38 (-0.34%)

Official Closing 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 (%)
Apr 28, 2023	89.30	90.26	89.30	90.26	514,283	+0.74(+0.83%)
Apr 27, 2023	88.26	89.56	88.26	89.52	495,823	+1.78(+2.03%)
Apr 26, 2023	88.21	88.53	87.63	87.74	542,468	-0.35(-0.39%)
Apr 25, 2023	89.08	89.21	88.07	88.08	432,663	-1.51(-1.68%)
Apr 24, 2023	89.59	89.72	89.15	89.59	544,163	+0.04(+0.04%)
Apr 21, 2023	89.47	89.64	89.11	89.55	742,821	+0.12(+0.13%)
Apr 20, 2023	89.26	89.86	89.09	89.44	4,191,023	-0.55(-0.61%)
Apr 19, 2023	89.49	90.14	89.49	89.99	634,524	+0.01(+0.01%)
Apr 18, 2023	90.20	90.31	89.67	89.98	550,714	+0.08(+0.09%)
Apr 17, 2023	89.54	89.92	89.30	89.90	651,389	+0.33(+0.36%)
Apr 14, 2023	89.56	90.18	89.06	89.57	788,059	-0.21(-0.23%)
Apr 13, 2023	88.79	89.89	88.77	89.78	2,076,282	+1.14(+1.29%)
Apr 12, 2023	89.48	89.54	88.51	88.64	1,723,428	-0.37(-0.42%)
Apr 11, 2023	89.00	89.33	88.83	89.01	535,173	+0.04(+0.04%)
Apr 10, 2023	88.25	88.97	88.14	88.97	587,103	+0.13(+0.14%)
Apr 06, 2023	88.25	88.89	88.08	88.84	536,770	+0.32(+0.36%)
Apr 05, 2023	88.60	88.81	88.15	88.53	1,705,878	-0.36(-0.41%)
Apr 04, 2023	89.53	89.63	88.61	88.89	2,437,753	-0.51(-0.57%)

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.