Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

109.90 -0.38 (-0.34%)

Official Closing 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 (%)
Apr 29, 2022	91.69	92.31	89.03	89.18	1,400,846	-3.44(-3.71%)
Apr 28, 2022	91.36	93.02	90.34	92.62	1,002,555	+2.36(+2.61%)
Apr 27, 2022	90.34	91.50	89.83	90.26	1,837,539	+0.19(+0.22%)
Apr 26, 2022	92.14	92.19	90.05	90.07	1,212,730	-2.68(-2.89%)
Apr 25, 2022	91.65	92.79	90.71	92.76	5,052,080	+0.56(+0.61%)
Apr 22, 2022	94.56	94.56	92.11	92.19	1,154,637	-2.56(-2.70%)
Apr 21, 2022	97.23	97.51	94.56	94.75	961,899	-1.56(-1.62%)
Apr 20, 2022	96.89	96.92	96.07	96.31	1,158,716	-0.12(-0.12%)
Apr 19, 2022	94.69	96.58	94.69	96.43	894,914	+1.66(+1.75%)
Apr 18, 2022	94.64	95.20	94.28	94.77	929,207	-0.06(-0.06%)
Apr 14, 2022	96.12	96.44	94.80	94.83	647,430	-1.28(-1.33%)
Apr 13, 2022	94.89	96.25	94.87	96.11	916,811	+1.17(+1.24%)
Apr 12, 2022	95.92	96.65	94.63	94.94	897,084	-0.43(-0.45%)
Apr 11, 2022	96.25	96.37	95.25	95.36	1,097,917	-1.67(-1.72%)
Apr 08, 2022	97.24	97.72	96.68	97.03	719,470	-0.31(-0.32%)
Apr 07, 2022	96.73	97.76	96.15	97.34	734,782	+0.47(+0.49%)
Apr 06, 2022	97.04	97.42	96.21	96.86	842,687	-1.21(-1.24%)
Apr 05, 2022	99.11	99.55	97.80	98.08	1,074,191	-1.35(-1.36%)
Apr 04, 2022	98.45	99.42	98.37	99.42	817,167	+0.97(+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.