Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

115.03 +0.08 (+0.07%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 98.36 98.70 98.15 98.15 666,529 -0.09(-0.09%)
Aug 30, 2023 97.93 98.38 97.78 98.24 765,271 +0.39(+0.39%)
Aug 29, 2023 96.36 97.88 96.29 97.85 794,100 +1.48(+1.54%)
Aug 28, 2023 96.21 96.52 95.96 96.37 524,867 +0.60(+0.63%)
Aug 25, 2023 95.45 96.03 94.67 95.76 508,026 +0.69(+0.73%)
Aug 24, 2023 96.74 96.89 95.07 95.07 683,109 -1.36(-1.41%)
Aug 23, 2023 95.53 96.54 95.52 96.43 840,397 +1.11(+1.16%)
Aug 22, 2023 96.05 96.05 95.22 95.32 762,480 -0.31(-0.32%)
Aug 21, 2023 95.18 95.78 94.73 95.63 563,734 +0.59(+0.62%)
Aug 18, 2023 94.22 95.23 94.19 95.03 477,737 +0.07(+0.07%)
Aug 17, 2023 95.98 96.10 94.85 94.96 565,554 -0.73(-0.77%)
Aug 16, 2023 96.29 96.72 95.69 95.69 682,774 -0.77(-0.80%)
Aug 15, 2023 97.11 97.24 96.34 96.47 657,933 -1.13(-1.16%)
Aug 14, 2023 96.75 97.59 96.73 97.59 348,373 +0.56(+0.58%)
Aug 11, 2023 96.62 97.28 96.58 97.03 412,373 -0.09(-0.09%)
Aug 10, 2023 97.53 98.36 96.85 97.12 552,069 +0.08(+0.08%)
Aug 09, 2023 97.70 97.80 96.88 97.04 486,690 -0.65(-0.67%)
Aug 08, 2023 97.51 97.79 96.90 97.69 624,403 -0.49(-0.50%)
Aug 07, 2023 97.77 98.20 97.58 98.19 526,226 +0.80(+0.82%)
Aug 04, 2023 98.14 98.72 97.28 97.39 615,741 -0.37(-0.37%)
Aug 03, 2023 97.66 98.19 97.44 97.75 1,094,659 -0.31(-0.31%)
Aug 02, 2023 98.70 98.83 97.90 98.06 614,647 -1.45(-1.46%)
Aug 01, 2023 99.58 99.62 99.26 99.51 688,131 -0.27(-0.27%)
Jul 31, 2023 99.64 99.95 99.43 99.78 1,826,800 +0.19(+0.19%)
Jul 28, 2023 99.34 99.76 99.17 99.59 1,009,139 +0.99(+1.00%)
Jul 27, 2023 100.07 100.20 98.43 98.60 538,845 -0.76(-0.77%)
Jul 26, 2023 99.02 99.64 98.89 99.36 944,697 +0.01(+0.01%)
Jul 25, 2023 98.91 99.64 98.91 99.35 960,416 +0.29(+0.29%)
Jul 24, 2023 98.81 99.25 98.76 99.07 1,082,630 +0.40(+0.40%)
Jul 21, 2023 98.94 99.07 98.61 98.67 3,222,457 +0.10(+0.10%)
Jul 20, 2023 98.98 99.28 98.40 98.57 15,701,748 -0.79(-0.80%)
Jul 19, 2023 99.24 99.62 99.19 99.36 1,580,151 +0.30(+0.30%)
Jul 18, 2023 98.19 99.21 98.14 99.07 512,826 +0.79(+0.81%)
Jul 17, 2023 97.75 98.49 97.75 98.28 481,227 +0.45(+0.46%)
Jul 14, 2023 98.07 98.34 97.70 97.83 536,976 -0.14(-0.14%)
Jul 13, 2023 97.55 98.14 97.55 97.97 670,032 +0.81(+0.83%)
Jul 12, 2023 97.24 97.47 96.91 97.16 637,488 +0.77(+0.80%)
Jul 11, 2023 95.83 96.49 95.72 96.39 394,769 +0.66(+0.69%)
Jul 10, 2023 95.25 95.73 95.25 95.72 432,464 +0.32(+0.33%)
Jul 07, 2023 95.34 96.32 95.34 95.41 532,814 -0.20(-0.21%)
Jul 06, 2023 95.48 95.69 95.01 95.61 462,897 -0.80(-0.83%)
Jul 05, 2023 96.15 96.56 96.15 96.41 632,542 -0.19(-0.19%)
Jul 03, 2023 96.42 96.63 96.32 96.59 1,372,349 +0.18(+0.18%)
Jun 30, 2023 95.93 96.62 95.93 96.42 2,079,692 +1.12(+1.17%)
Jun 29, 2023 94.78 95.36 91.26 95.30 2,663,955 +0.36(+0.38%)
Jun 28, 2023 94.72 95.15 94.52 94.94 521,916 +0.04(+0.04%)
Jun 27, 2023 94.07 95.06 93.98 94.90 405,188 +1.06(+1.13%)
Jun 26, 2023 94.01 94.54 93.81 93.84 466,281 -0.36(-0.38%)
Jun 23, 2023 94.26 94.60 94.07 94.20 481,510 -0.76(-0.80%)
Jun 22, 2023 94.34 94.97 94.33 94.96 1,275,966 +0.32(+0.33%)
Jun 21, 2023 94.91 95.09 94.56 94.65 426,414 -0.57(-0.60%)
Jun 20, 2023 95.10 95.44 94.74 95.22 838,465 -0.47(-0.50%)
Jun 16, 2023 96.62 96.62 95.63 95.69 691,782 -0.39(-0.40%)
Jun 15, 2023 94.57 96.33 94.57 96.08 821,860 +1.17(+1.23%)
Jun 14, 2023 94.93 95.30 94.09 94.91 530,706 +0.09(+0.09%)
Jun 13, 2023 94.55 94.94 94.38 94.82 458,445 +0.66(+0.70%)
Jun 12, 2023 93.42 94.16 93.36 94.16 559,043 +0.88(+0.94%)
Jun 09, 2023 93.43 93.76 93.03 93.28 689,803 +0.08(+0.08%)
Jun 08, 2023 92.54 93.25 92.43 93.20 793,723 +0.58(+0.63%)
Jun 07, 2023 93.09 93.32 92.52 92.62 521,358 -0.41(-0.44%)
Jun 06, 2023 92.75 93.13 92.57 93.03 2,515,310 +0.25(+0.27%)
Jun 05, 2023 93.07 93.31 92.61 92.78 701,413 -0.16(-0.17%)
Jun 02, 2023 92.13 93.14 92.07 92.94 758,655 +1.38(+1.51%)
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.