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 (%)
Jan 31, 2023	87.22	88.51	87.22	88.50	1,451,250	+1.31(+1.51%)
Jan 30, 2023	87.68	88.19	87.13	87.19	918,820	-1.16(-1.31%)
Jan 27, 2023	87.76	88.84	87.75	88.34	752,331	+0.28(+0.32%)
Jan 26, 2023	87.64	88.09	87.02	88.06	1,052,905	+0.98(+1.13%)
Jan 25, 2023	86.02	87.12	85.57	87.08	838,367	+0.03(+0.03%)
Jan 24, 2023	86.77	87.27	86.52	87.05	926,714	-0.15(-0.17%)
Jan 23, 2023	86.20	87.64	86.11	87.20	1,155,829	+1.08(+1.25%)
Jan 20, 2023	84.73	86.18	84.48	86.12	757,578	+1.60(+1.89%)
Jan 19, 2023	84.62	85.05	84.22	84.52	2,337,347	-0.70(-0.82%)
Jan 18, 2023	86.82	87.12	85.18	85.22	1,042,805	-1.40(-1.62%)
Jan 17, 2023	86.69	87.13	86.45	86.62	1,248,496	-0.15(-0.17%)
Jan 13, 2023	85.54	86.86	85.54	86.77	1,382,262	+0.41(+0.48%)
Jan 12, 2023	86.18	86.65	85.30	86.35	2,359,218	+0.40(+0.47%)
Jan 11, 2023	85.18	86.01	85.10	85.95	11,396,531	+1.02(+1.20%)
Jan 10, 2023	84.10	84.93	83.96	84.93	892,993	+0.69(+0.81%)
Jan 09, 2023	84.72	85.50	84.22	84.24	1,356,852	+0.00(+0.00%)
Jan 06, 2023	82.97	84.48	82.36	84.24	656,130	+1.81(+2.20%)
Jan 05, 2023	83.10	83.10	82.23	82.43	874,477	-0.96(-1.15%)
Jan 04, 2023	83.24	83.86	82.60	83.39	1,786,549	+0.58(+0.70%)

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.