Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

122.89 +0.80 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 122.23 123.70 122.23 122.89 482,674 +0.80(+0.66%)
Jul 11, 2024 123.17 123.38 121.97 122.09 1,264,367 -0.96(-0.78%)
Jul 10, 2024 122.26 123.14 122.04 123.05 1,245,216 +1.13(+0.93%)
Jul 09, 2024 121.99 122.16 121.83 121.92 757,960 +0.14(+0.11%)
Jul 08, 2024 121.75 121.92 121.56 121.78 386,271 +0.21(+0.17%)
Jul 05, 2024 120.91 121.66 120.83 121.57 523,226 +0.64(+0.53%)
Jul 03, 2024 120.26 121.03 120.26 120.93 415,732 +0.58(+0.48%)
Jul 02, 2024 119.11 120.35 119.11 120.35 794,862 +0.79(+0.66%)
Jul 01, 2024 119.53 119.78 118.94 119.56 574,411 +0.24(+0.20%)
Jun 28, 2024 119.92 120.67 119.06 119.32 707,770 -0.42(-0.35%)
Jun 27, 2024 119.43 119.87 119.36 119.74 1,610,989 +0.25(+0.21%)
Jun 26, 2024 119.11 119.62 118.92 119.49 671,618 +0.11(+0.09%)
Jun 25, 2024 119.34 119.44 118.87 119.38 525,601 +0.44(+0.37%)
Jun 24, 2024 119.12 119.90 118.94 118.94 2,971,044 -0.38(-0.32%)
Jun 21, 2024 119.28 119.58 118.99 119.32 441,339 -0.17(-0.14%)
Jun 20, 2024 120.03 120.21 119.11 119.49 940,575 -0.35(-0.29%)
Jun 18, 2024 119.43 119.88 119.43 119.84 776,866 +0.36(+0.30%)
Jun 17, 2024 118.47 119.79 118.28 119.48 844,249 +0.98(+0.83%)
Jun 14, 2024 118.20 118.52 117.94 118.50 843,355 +0.03(+0.03%)
Jun 13, 2024 118.75 118.75 117.85 118.47 1,391,402 +0.12(+0.10%)
Jun 12, 2024 118.37 118.89 118.10 118.35 1,224,235 +1.05(+0.90%)
Jun 11, 2024 116.73 117.30 116.25 117.30 536,188 +0.23(+0.20%)
Jun 10, 2024 116.41 117.10 116.33 117.07 508,468 +0.37(+0.32%)
Jun 07, 2024 116.51 117.28 116.38 116.70 634,057 -0.10(-0.09%)
Jun 06, 2024 116.79 116.96 116.40 116.80 5,983,252 -0.04(-0.03%)
Jun 05, 2024 116.00 116.84 115.65 116.84 952,499 +1.42(+1.23%)
Jun 04, 2024 115.19 115.59 114.70 115.42 580,842 +0.05(+0.04%)
Jun 03, 2024 115.72 115.80 114.27 115.37 589,640 +0.14(+0.12%)
May 31, 2024 114.64 115.39 113.41 115.23 567,349 +0.84(+0.73%)
May 30, 2024 114.76 115.00 114.14 114.39 435,175 -0.87(-0.75%)
May 29, 2024 115.10 115.55 115.10 115.26 312,909 -0.82(-0.70%)
May 28, 2024 116.33 116.33 115.52 116.08 619,755 +0.04(+0.03%)
May 24, 2024 115.61 116.17 115.44 116.04 330,555 +0.74(+0.64%)
May 23, 2024 116.75 116.83 115.04 115.30 1,067,742 -0.81(-0.70%)
May 22, 2024 116.29 116.49 115.63 116.11 813,490 -0.41(-0.35%)
May 21, 2024 116.13 116.56 116.09 116.52 1,519,554 +0.21(+0.18%)
May 20, 2024 116.13 116.63 116.12 116.31 387,923 +0.13(+0.11%)
May 17, 2024 116.07 116.18 115.70 116.18 456,045 +0.15(+0.13%)
May 16, 2024 116.25 116.64 116.00 116.03 2,022,990 -0.31(-0.27%)
May 15, 2024 115.46 116.39 115.23 116.34 1,685,665 +1.40(+1.22%)
May 14, 2024 114.31 115.01 114.31 114.94 452,699 +0.62(+0.54%)
May 13, 2024 114.68 114.68 114.10 114.33 451,232 -0.01(-0.01%)
May 10, 2024 114.39 114.69 114.06 114.33 299,982 +0.22(+0.19%)
May 09, 2024 113.46 114.12 113.39 114.11 526,422 +0.71(+0.62%)
May 08, 2024 112.93 113.51 112.93 113.41 337,081 -0.03(-0.03%)
May 07, 2024 113.41 113.73 113.26 113.44 558,690 +0.16(+0.14%)
May 06, 2024 112.62 113.28 112.60 113.28 407,006 +1.16(+1.03%)
May 03, 2024 112.18 112.45 111.52 112.12 567,270 +1.42(+1.28%)
May 02, 2024 110.42 110.88 109.49 110.70 586,321 +1.08(+0.98%)
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.