Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

109.58 -0.25 (-0.23%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	89.29	90.25	89.29	90.25	514,345	+0.74(+0.83%)
Apr 27, 2023	88.25	89.55	88.25	89.51	495,884	+1.78(+2.03%)
Apr 26, 2023	88.20	88.52	87.62	87.73	542,534	-0.35(-0.39%)
Apr 25, 2023	89.07	89.20	88.06	88.07	432,715	-1.51(-1.68%)
Apr 24, 2023	89.58	89.71	89.14	89.58	544,229	+0.04(+0.04%)
Apr 21, 2023	89.46	89.63	89.10	89.54	742,912	+0.12(+0.13%)
Apr 20, 2023	89.25	89.85	89.08	89.42	4,191,534	-0.55(-0.61%)
Apr 19, 2023	89.48	90.12	89.48	89.98	634,601	+0.01(+0.01%)
Apr 18, 2023	90.19	90.30	89.66	89.97	550,781	+0.08(+0.09%)
Apr 17, 2023	89.53	89.91	89.29	89.89	651,469	+0.33(+0.36%)
Apr 14, 2023	89.55	90.17	89.05	89.56	788,155	-0.21(-0.23%)
Apr 13, 2023	88.78	89.88	88.76	89.77	2,076,536	+1.14(+1.29%)
Apr 12, 2023	89.47	89.53	88.50	88.63	1,723,638	-0.37(-0.42%)
Apr 11, 2023	88.99	89.32	88.82	89.00	535,238	+0.04(+0.04%)
Apr 10, 2023	88.24	88.96	88.13	88.96	587,175	+0.13(+0.14%)
Apr 06, 2023	88.24	88.88	88.07	88.83	536,835	+0.32(+0.36%)
Apr 05, 2023	88.59	88.80	88.14	88.52	1,706,087	-0.36(-0.41%)
Apr 04, 2023	89.52	89.62	88.60	88.88	2,438,051	-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.