Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.96 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 62.00 62.00 61.20 61.52 5,014,059 -0.67(-1.08%)
Apr 29, 2020 61.86 62.50 61.56 62.20 675,150 +1.71(+2.83%)
Apr 28, 2020 61.76 61.76 60.49 60.49 738,725 -0.33(-0.54%)
Apr 27, 2020 60.36 61.07 60.33 60.82 1,113,168 +0.90(+1.50%)
Apr 24, 2020 59.52 60.03 58.94 59.92 1,233,170 +0.85(+1.44%)
Apr 23, 2020 59.44 60.07 59.01 59.07 651,653 -0.04(-0.06%)
Apr 22, 2020 59.03 59.48 58.63 59.11 1,206,087 +1.41(+2.44%)
Apr 21, 2020 58.62 58.77 57.56 57.70 996,226 -1.98(-3.32%)
Apr 20, 2020 59.84 60.59 59.57 59.68 1,275,426 -0.93(-1.53%)
Apr 17, 2020 60.56 60.76 59.77 60.61 932,632 +1.50(+2.54%)
Apr 16, 2020 59.07 59.22 58.33 59.11 1,481,423 +0.36(+0.61%)
Apr 15, 2020 58.85 59.12 58.29 58.75 1,697,983 -1.38(-2.29%)
Apr 14, 2020 59.55 60.18 59.30 60.13 2,084,594 +1.85(+3.18%)
Apr 13, 2020 58.92 58.92 57.40 58.27 6,647,633 -0.66(-1.12%)
Apr 09, 2020 58.82 59.47 58.29 58.94 24,883,076 +1.06(+1.83%)
Apr 08, 2020 56.77 58.14 56.13 57.88 285,153 +1.79(+3.20%)
Apr 07, 2020 57.75 58.05 56.08 56.08 391,678 +0.09(+0.17%)
Apr 06, 2020 54.45 56.36 54.33 55.99 431,159 +3.52(+6.71%)
Apr 03, 2020 53.18 53.49 51.88 52.47 474,044 -0.75(-1.41%)
Apr 02, 2020 52.01 53.32 51.76 53.22 410,462 +1.19(+2.29%)
Apr 01, 2020 52.66 53.10 51.58 52.03 412,276 -2.28(-4.19%)
Mar 31, 2020 55.29 55.63 54.20 54.31 440,434 -1.06(-1.91%)
Mar 30, 2020 54.19 55.45 53.72 55.37 497,101 +1.79(+3.35%)
Mar 27, 2020 53.61 55.12 53.15 53.57 1,756,122 -1.57(-2.84%)
Mar 26, 2020 52.76 55.47 52.76 55.14 1,704,815 +2.93(+5.61%)
Mar 25, 2020 52.06 54.13 50.69 52.21 2,057,008 +0.67(+1.29%)
Mar 24, 2020 49.35 51.67 49.32 51.54 1,651,079 +4.55(+9.69%)
Mar 23, 2020 48.55 48.55 46.18 46.99 1,383,446 -1.58(-3.25%)
Mar 20, 2020 51.42 51.77 48.28 48.57 824,336 -2.31(-4.55%)
Mar 19, 2020 50.27 52.06 48.90 50.88 923,603 +0.23(+0.45%)
Mar 18, 2020 50.24 51.72 48.05 50.66 673,895 -2.75(-5.14%)
Mar 17, 2020 51.15 53.82 49.91 53.40 836,602 +3.29(+6.57%)
Mar 16, 2020 49.36 53.85 49.36 50.11 535,504 -6.83(-12.00%)
Mar 13, 2020 55.20 56.96 52.37 56.94 1,015,263 +4.94(+9.49%)
Mar 12, 2020 53.51 55.83 47.95 52.01 2,407,665 -5.58(-9.70%)
Mar 11, 2020 58.93 59.12 56.82 57.59 665,775 -2.90(-4.79%)
Mar 10, 2020 60.00 60.49 57.42 60.49 404,989 +2.80(+4.86%)
Mar 09, 2020 58.78 60.88 57.45 57.69 466,020 -4.73(-7.58%)
Mar 06, 2020 61.71 62.76 61.03 62.42 472,371 -1.26(-1.98%)
Mar 05, 2020 64.27 64.87 63.10 63.68 577,942 -2.08(-3.16%)
Mar 04, 2020 64.42 65.78 63.76 65.75 331,709 +2.64(+4.19%)
Mar 03, 2020 65.10 65.71 62.49 63.11 774,575 -1.70(-2.63%)
Mar 02, 2020 62.72 64.81 61.89 64.81 531,301 +2.72(+4.38%)
Feb 28, 2020 60.85 62.10 59.89 62.10 945,700 -0.40(-0.65%)
Feb 27, 2020 64.15 64.96 62.45 62.50 470,526 -2.92(-4.47%)
Feb 26, 2020 66.04 66.73 65.22 65.42 380,024 -0.27(-0.42%)
Feb 25, 2020 68.13 68.16 65.44 65.70 309,452 -2.03(-3.00%)
Feb 24, 2020 67.98 68.38 67.45 67.73 483,824 -2.26(-3.22%)
Feb 21, 2020 70.59 70.59 69.81 69.98 234,537 -0.80(-1.13%)
Feb 20, 2020 71.06 71.12 70.06 70.78 366,292 -0.27(-0.38%)
Feb 19, 2020 70.98 71.19 70.88 71.06 266,579 +0.35(+0.49%)
Feb 18, 2020 70.81 70.81 70.39 70.71 386,157 -0.16(-0.23%)
Feb 14, 2020 70.93 70.93 70.59 70.87 285,379 +0.14(+0.20%)
Feb 13, 2020 70.60 70.94 70.39 70.73 351,359 -0.06(-0.08%)
Feb 12, 2020 70.83 70.83 70.59 70.78 286,497 +0.41(+0.59%)
Feb 11, 2020 70.61 70.71 70.27 70.37 322,609 +0.17(+0.24%)
Feb 10, 2020 69.67 70.20 69.53 70.20 275,066 +0.47(+0.67%)
Feb 07, 2020 69.92 69.98 69.57 69.73 338,669 -0.26(-0.38%)
Feb 06, 2020 70.14 70.14 69.80 69.99 269,434 +0.16(+0.23%)
Feb 05, 2020 69.94 69.94 69.38 69.83 328,746 +0.65(+0.94%)
Feb 04, 2020 68.96 69.35 68.84 69.19 394,771 +1.09(+1.60%)
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.