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 29, 2024	111.19	111.69	110.76	111.38	469,389	+0.49(+0.44%)
Feb 28, 2024	110.65	111.01	110.60	110.89	422,099	-0.16(-0.14%)
Feb 27, 2024	110.95	111.09	110.60	111.05	328,340	+0.15(+0.14%)
Feb 26, 2024	111.26	111.42	110.86	110.90	425,406	-0.33(-0.30%)
Feb 23, 2024	111.48	111.73	111.11	111.23	1,044,845	-0.06(-0.05%)
Feb 22, 2024	110.32	111.41	110.24	111.29	1,041,663	+2.33(+2.14%)
Feb 21, 2024	108.44	108.99	108.20	108.95	602,485	+0.07(+0.06%)
Feb 20, 2024	109.05	109.26	108.37	108.88	812,380	-0.68(-0.62%)
Feb 16, 2024	109.97	110.31	109.46	109.56	805,520	-0.58(-0.52%)
Feb 15, 2024	109.66	110.18	109.45	110.14	791,696	+0.69(+0.63%)
Feb 14, 2024	109.00	109.52	108.53	109.45	613,869	+1.07(+0.98%)
Feb 13, 2024	108.32	108.81	107.66	108.39	473,807	-1.62(-1.48%)
Feb 12, 2024	109.94	110.56	109.86	110.01	564,002	-0.04(-0.04%)
Feb 09, 2024	109.51	110.16	109.46	110.05	488,678	+0.67(+0.61%)
Feb 08, 2024	109.19	109.46	109.11	109.38	355,345	+0.14(+0.13%)
Feb 07, 2024	108.73	109.35	108.64	109.24	784,101	+0.90(+0.83%)
Feb 06, 2024	108.16	108.46	107.92	108.35	489,276	+0.31(+0.29%)
Feb 05, 2024	108.28	108.37	107.53	108.04	494,021	-0.36(-0.33%)
Feb 02, 2024	107.31	108.77	107.31	108.40	1,037,843	+1.11(+1.03%)

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.