Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.62 +0.22 (+0.19%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	86.42	86.86	86.19	86.19	1,096,495	-0.34(-0.40%)
Feb 27, 2023	86.98	87.31	86.35	86.53	972,969	+0.33(+0.39%)
Feb 24, 2023	86.04	86.42	85.67	86.20	1,127,444	-1.03(-1.18%)
Feb 23, 2023	87.32	87.55	86.25	87.23	784,034	+0.54(+0.62%)
Feb 22, 2023	86.86	87.25	86.35	86.69	1,299,381	-0.07(-0.08%)
Feb 21, 2023	87.61	87.88	86.72	86.76	713,819	-1.82(-2.06%)
Feb 17, 2023	88.34	88.65	87.90	88.58	550,607	-0.30(-0.34%)
Feb 16, 2023	88.93	89.90	88.84	88.88	550,790	-1.25(-1.38%)
Feb 15, 2023	89.14	90.13	89.09	90.13	930,135	+0.37(+0.42%)
Feb 14, 2023	89.48	90.23	88.84	89.76	865,217	+0.06(+0.07%)
Feb 13, 2023	88.71	89.71	88.71	89.70	563,400	+1.04(+1.17%)
Feb 10, 2023	88.19	88.73	88.04	88.66	507,094	+0.18(+0.20%)
Feb 09, 2023	90.03	90.12	88.23	88.48	528,961	-0.85(-0.96%)
Feb 08, 2023	89.85	90.18	89.16	89.34	1,094,427	-1.00(-1.11%)
Feb 07, 2023	89.08	90.60	88.65	90.34	781,967	+1.13(+1.26%)
Feb 06, 2023	89.26	89.53	88.92	89.21	677,397	-0.62(-0.69%)
Feb 03, 2023	89.70	90.85	89.54	89.83	1,152,369	-1.04(-1.14%)
Feb 02, 2023	90.38	91.15	89.94	90.87	791,240	+1.40(+1.57%)

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.