Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.32 -0.31 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.83	50.90	50.33	50.90	184,431	+0.62(+1.23%)
Dec 28, 2018	50.81	51.09	50.20	50.28	63,131	+0.12(+0.24%)
Dec 27, 2018	48.95	50.16	48.62	50.16	39,757	+0.11(+0.22%)
Dec 26, 2018	48.01	50.05	47.51	50.05	77,250	+2.42(+5.09%)
Dec 24, 2018	48.42	48.81	47.62	47.62	72,424	-1.27(-2.59%)
Dec 21, 2018	50.36	50.67	48.79	48.89	142,902	-0.99(-1.98%)
Dec 20, 2018	50.66	50.83	49.51	49.88	130,371	-1.00(-1.96%)
Dec 19, 2018	51.46	52.23	50.80	50.88	49,692	-0.71(-1.38%)
Dec 18, 2018	52.06	52.08	51.30	51.59	39,232	+0.20(+0.40%)
Dec 17, 2018	52.18	52.61	51.32	51.39	29,629	-1.24(-2.36%)
Dec 14, 2018	53.30	53.30	52.61	52.63	20,318	-0.88(-1.64%)
Dec 13, 2018	53.91	54.07	53.44	53.51	7,336	-0.39(-0.72%)
Dec 12, 2018	53.97	54.32	53.87	53.90	8,383	+0.50(+0.94%)
Dec 11, 2018	54.04	54.05	53.40	53.40	5,847	+0.00(+0.00%)
Dec 10, 2018	53.24	53.56	52.45	53.40	53,517	+0.08(+0.16%)
Dec 07, 2018	54.60	54.69	53.23	53.31	29,554	-1.36(-2.49%)
Dec 06, 2018	53.89	54.68	53.25	54.68	63,054	+0.09(+0.17%)
Dec 04, 2018	56.40	56.40	54.58	54.58	17,928	-1.77(-3.14%)

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.