Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

125.36 -0.36 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 99.32 99.68 98.95 99.58 507,179 +0.40(+0.40%)
Nov 29, 2023 99.53 99.95 99.09 99.19 684,203 +0.03(+0.03%)
Nov 28, 2023 99.00 99.40 98.79 99.16 858,967 +0.12(+0.12%)
Nov 27, 2023 99.10 99.26 98.94 99.04 438,651 -0.17(-0.17%)
Nov 24, 2023 99.06 99.22 99.04 99.21 260,960 +0.07(+0.07%)
Nov 22, 2023 99.01 99.40 98.89 99.14 532,148 +0.42(+0.42%)
Nov 21, 2023 98.61 98.78 98.43 98.72 478,490 -0.18(-0.18%)
Nov 20, 2023 98.03 99.06 98.03 98.90 688,236 +0.74(+0.76%)
Nov 17, 2023 98.01 98.28 97.81 98.16 507,219 +0.14(+0.14%)
Nov 16, 2023 97.69 98.07 97.53 98.02 718,535 +0.22(+0.22%)
Nov 15, 2023 97.87 98.28 97.70 97.80 915,102 +0.13(+0.13%)
Nov 14, 2023 97.03 97.93 96.92 97.67 948,557 +2.01(+2.10%)
Nov 13, 2023 95.37 95.92 95.27 95.66 405,590 -0.15(-0.16%)
Nov 10, 2023 94.78 95.85 94.45 95.81 395,948 +1.49(+1.58%)
Nov 09, 2023 95.36 95.38 94.21 94.32 303,092 -0.73(-0.77%)
Nov 08, 2023 95.03 95.24 94.56 95.06 422,793 +0.07(+0.07%)
Nov 07, 2023 94.60 95.12 94.45 94.99 700,947 +0.36(+0.38%)
Nov 06, 2023 94.64 94.72 94.23 94.63 452,995 +0.13(+0.14%)
Nov 03, 2023 94.04 94.85 94.04 94.50 569,578 +0.92(+0.98%)
Nov 02, 2023 92.62 93.63 92.62 93.58 627,177 +1.78(+1.94%)
Nov 01, 2023 90.97 91.92 90.93 91.80 787,820 +0.96(+1.06%)
Oct 31, 2023 90.29 90.90 89.96 90.83 649,175 +0.59(+0.66%)
Oct 30, 2023 89.81 90.47 89.52 90.24 671,236 +1.06(+1.19%)
Oct 27, 2023 89.89 90.03 88.88 89.18 2,401,796 -0.38(-0.42%)
Oct 26, 2023 90.39 90.52 89.34 89.56 833,652 -0.97(-1.07%)
Oct 25, 2023 91.46 91.49 90.41 90.53 896,247 -1.43(-1.55%)
Oct 24, 2023 91.68 92.23 91.33 91.95 951,335 +0.68(+0.75%)
Oct 23, 2023 91.14 92.14 90.71 91.27 701,192 -0.19(-0.21%)
Oct 20, 2023 92.42 92.61 91.45 91.46 822,091 -1.15(-1.24%)
Oct 19, 2023 93.57 94.02 92.46 92.61 1,591,437 -0.90(-0.96%)
Oct 18, 2023 94.31 94.62 93.29 93.51 575,683 -1.35(-1.42%)
Oct 17, 2023 94.03 95.33 94.02 94.86 607,606 +0.00(+0.00%)
Oct 16, 2023 94.11 95.06 94.28 94.86 464,328 +1.04(+1.11%)
Oct 13, 2023 94.55 94.88 93.47 93.82 445,813 -0.48(-0.50%)
Oct 12, 2023 95.00 95.12 93.78 94.29 675,057 -0.68(-0.72%)
Oct 11, 2023 94.91 95.03 94.28 94.98 824,875 +0.43(+0.45%)
Oct 10, 2023 94.15 95.11 94.13 94.55 449,913 +0.55(+0.59%)
Oct 09, 2023 92.89 94.14 92.85 93.99 375,018 +0.58(+0.63%)
Oct 06, 2023 91.62 93.73 91.45 93.41 544,992 +1.21(+1.31%)
Oct 05, 2023 92.28 92.42 91.52 92.20 585,617 -0.16(-0.17%)
Oct 04, 2023 91.71 92.50 91.47 92.36 597,526 +0.68(+0.75%)
Oct 03, 2023 92.48 92.78 91.36 91.68 612,636 -1.29(-1.39%)
Oct 02, 2023 92.91 93.29 92.37 92.96 459,873 -0.10(-0.11%)
Sep 29, 2023 93.89 93.99 92.77 93.06 731,543 -0.21(-0.22%)
Sep 28, 2023 92.50 93.63 92.46 93.27 509,915 +0.55(+0.60%)
Sep 27, 2023 92.88 93.07 91.93 92.72 1,136,185 +0.08(+0.09%)
Sep 26, 2023 93.47 93.55 92.49 92.64 1,314,012 -1.41(-1.50%)
Sep 25, 2023 93.31 94.05 93.56 94.05 443,111 +0.42(+0.45%)
Sep 22, 2023 94.08 94.46 93.56 93.62 567,629 -0.21(-0.22%)
Sep 21, 2023 94.76 94.79 93.82 93.83 698,752 -1.64(-1.72%)
Sep 20, 2023 96.53 96.73 95.43 95.47 455,729 -0.87(-0.90%)
Sep 19, 2023 96.33 96.47 95.75 96.33 500,439 -0.26(-0.27%)
Sep 18, 2023 96.37 96.90 96.36 96.59 563,458 +0.08(+0.08%)
Sep 15, 2023 97.32 97.45 96.45 96.51 643,188 -1.26(-1.29%)
Sep 14, 2023 97.49 97.90 97.19 97.78 345,253 +0.86(+0.89%)
Sep 13, 2023 96.82 97.20 96.67 96.92 325,216 +0.03(+0.03%)
Sep 12, 2023 97.06 97.47 96.80 96.89 416,974 -0.63(-0.65%)
Sep 11, 2023 97.40 97.54 97.10 97.52 453,065 +0.64(+0.66%)
Sep 08, 2023 96.68 97.20 96.62 96.88 372,222 +0.17(+0.17%)
Sep 07, 2023 96.22 96.85 96.22 96.71 414,019 -0.30(-0.31%)
Sep 06, 2023 97.57 97.57 96.53 97.01 350,726 -0.70(-0.72%)
Sep 05, 2023 97.94 98.10 97.67 97.71 342,816 -0.45(-0.46%)
Sep 01, 2023 98.48 98.65 97.82 98.16 677,021 +0.26(+0.26%)
Aug 31, 2023 98.11 98.46 97.90 97.90 668,188 -0.09(-0.09%)
Aug 30, 2023 97.69 98.13 97.54 97.99 767,176 +0.38(+0.39%)
Aug 29, 2023 96.12 97.64 96.05 97.61 796,077 +1.48(+1.54%)
Aug 28, 2023 95.97 96.28 95.72 96.13 526,174 +0.60(+0.63%)
Aug 25, 2023 95.21 95.79 94.44 95.53 509,291 +0.69(+0.73%)
Aug 24, 2023 96.50 96.65 94.83 94.83 684,809 -1.35(-1.41%)
Aug 23, 2023 95.29 96.30 95.28 96.19 842,489 +1.11(+1.16%)
Aug 22, 2023 95.81 95.81 94.98 95.08 764,379 -0.31(-0.32%)
Aug 21, 2023 94.94 95.55 94.50 95.39 565,138 +0.59(+0.62%)
Aug 18, 2023 93.99 94.99 93.96 94.80 478,926 +0.07(+0.07%)
Aug 17, 2023 95.74 95.86 94.62 94.73 566,962 -0.73(-0.77%)
Aug 16, 2023 96.05 96.48 95.46 95.46 684,474 -0.77(-0.80%)
Aug 15, 2023 96.87 97.00 96.10 96.23 659,571 -1.12(-1.16%)
Aug 14, 2023 96.51 97.35 96.49 97.35 349,240 +0.56(+0.58%)
Aug 11, 2023 96.38 97.04 96.34 96.79 413,399 -0.09(-0.09%)
Aug 10, 2023 97.29 98.11 96.61 96.88 553,443 +0.08(+0.08%)
Aug 09, 2023 97.46 97.56 96.64 96.80 487,902 -0.65(-0.67%)
Aug 08, 2023 97.27 97.55 96.66 97.45 625,957 -0.49(-0.50%)
Aug 07, 2023 97.53 97.95 97.34 97.94 527,536 +0.80(+0.82%)
Aug 04, 2023 97.89 98.47 97.04 97.14 617,274 -0.37(-0.37%)
Aug 03, 2023 97.42 97.94 97.19 97.51 1,097,384 -0.31(-0.31%)
Aug 02, 2023 98.46 98.58 97.66 97.82 616,177 -1.45(-1.46%)
Aug 01, 2023 99.33 99.37 99.01 99.27 689,844 -0.27(-0.27%)
Jul 31, 2023 99.39 99.70 99.19 99.53 1,831,348 +0.19(+0.19%)
Jul 28, 2023 99.10 99.51 98.92 99.34 1,011,652 +0.99(+1.00%)
Jul 27, 2023 99.82 99.95 98.19 98.36 540,186 -0.76(-0.77%)
Jul 26, 2023 98.77 99.39 98.64 99.12 947,049 +0.01(+0.01%)
Jul 25, 2023 98.66 99.39 98.66 99.11 962,807 +0.29(+0.29%)
Jul 24, 2023 98.57 99.00 98.52 98.82 1,085,326 +0.39(+0.40%)
Jul 21, 2023 98.69 98.82 98.37 98.43 3,230,480 +0.10(+0.10%)
Jul 20, 2023 98.73 99.03 98.15 98.33 15,740,838 -0.79(-0.80%)
Jul 19, 2023 98.99 99.37 98.94 99.12 1,584,085 +0.30(+0.30%)
Jul 18, 2023 97.94 98.96 97.89 98.82 514,103 +0.79(+0.81%)
Jul 17, 2023 97.51 98.25 97.51 98.03 482,425 +0.44(+0.46%)
Jul 14, 2023 97.83 98.09 97.46 97.59 538,313 -0.14(-0.14%)
Jul 13, 2023 97.31 97.89 97.31 97.73 671,700 +0.81(+0.83%)
Jul 12, 2023 97.00 97.22 96.67 96.92 639,075 +0.77(+0.80%)
Jul 11, 2023 95.59 96.25 95.49 96.15 395,752 +0.66(+0.69%)
Jul 10, 2023 95.01 95.50 95.01 95.49 433,541 +0.32(+0.33%)
Jul 07, 2023 95.10 96.08 95.10 95.17 534,141 -0.20(-0.21%)
Jul 06, 2023 95.24 95.46 94.78 95.37 464,049 -0.80(-0.83%)
Jul 05, 2023 95.91 96.33 95.91 96.17 634,117 -0.19(-0.19%)
Jul 03, 2023 96.18 96.39 96.08 96.35 1,375,766 +0.18(+0.18%)
Jun 30, 2023 95.69 96.38 95.69 96.18 2,084,869 +1.12(+1.17%)
Jun 29, 2023 94.55 95.12 91.04 95.06 2,670,588 +0.36(+0.38%)
Jun 28, 2023 94.49 94.91 94.28 94.71 523,215 +0.04(+0.04%)
Jun 27, 2023 93.84 94.82 93.75 94.67 406,197 +1.06(+1.13%)
Jun 26, 2023 93.78 94.31 93.58 93.61 467,442 -0.36(-0.38%)
Jun 23, 2023 94.03 94.36 93.84 93.97 482,709 -0.76(-0.80%)
Jun 22, 2023 94.10 94.74 94.09 94.73 1,279,143 +0.32(+0.33%)
Jun 21, 2023 94.68 94.85 94.32 94.41 427,476 -0.57(-0.60%)
Jun 20, 2023 94.86 95.20 94.51 94.98 840,552 -0.47(-0.50%)
Jun 16, 2023 96.38 96.38 95.39 95.46 693,505 -0.38(-0.40%)
Jun 15, 2023 94.33 96.09 95.84 823,906 +6.50(+7.28%)
May 08, 2023 89.30 89.44 89.10 89.34 494,370 +0.03(+0.03%)
May 05, 2023 88.45 89.56 88.45 89.31 408,304 +1.62(+1.85%)
May 04, 2023 88.06 88.12 87.40 87.69 643,356 -0.67(-0.76%)
May 03, 2023 88.98 89.56 88.31 88.36 850,047 -0.60(-0.67%)
May 02, 2023 89.76 89.76 88.31 88.96 460,307 -1.00(-1.12%)
May 01, 2023 90.02 90.38 89.90 89.96 820,808 -0.07(-0.08%)
Apr 28, 2023 89.06 90.03 89.06 90.03 515,626 +0.74(+0.83%)
Apr 27, 2023 88.03 89.33 88.03 89.29 497,118 +1.78(+2.03%)
Apr 26, 2023 87.98 88.30 87.40 87.51 543,884 -0.34(-0.39%)
Apr 25, 2023 88.85 88.98 87.85 87.86 433,792 -1.50(-1.68%)
Apr 24, 2023 89.36 89.49 88.92 89.36 545,584 +0.04(+0.04%)
Apr 21, 2023 89.24 89.41 88.88 89.32 744,761 +0.12(+0.13%)
Apr 20, 2023 89.03 89.62 88.86 89.20 4,201,967 -0.55(-0.61%)
Apr 19, 2023 89.26 89.90 89.26 89.75 636,181 +0.01(+0.01%)
Apr 18, 2023 89.97 90.07 89.44 89.74 552,152 +0.08(+0.09%)
Apr 17, 2023 89.31 89.68 89.06 89.66 653,090 +0.32(+0.36%)
Apr 14, 2023 89.33 89.95 88.83 89.34 790,117 -0.21(-0.23%)
Apr 13, 2023 88.56 89.66 88.54 89.55 2,081,704 +1.14(+1.29%)
Apr 12, 2023 89.25 89.31 88.28 88.41 1,727,928 -0.37(-0.42%)
Apr 11, 2023 88.77 89.09 88.60 88.78 536,570 +0.04(+0.04%)
Apr 10, 2023 88.02 88.74 87.91 88.74 588,636 +0.13(+0.14%)
Apr 06, 2023 88.02 88.66 87.86 88.61 538,171 +0.31(+0.36%)
Apr 05, 2023 88.37 88.58 87.92 88.30 1,710,333 -0.36(-0.41%)
Apr 04, 2023 89.30 89.40 88.38 88.66 2,444,119 -0.51(-0.57%)
Apr 03, 2023 88.81 89.31 88.67 89.17 803,671 +0.21(+0.23%)
Mar 31, 2023 87.92 89.02 87.82 88.97 1,168,014 +1.34(+1.53%)
Mar 30, 2023 87.63 87.83 87.23 87.63 856,323 +0.50(+0.58%)
Mar 29, 2023 86.63 87.21 86.57 87.13 3,207,580 +1.27(+1.48%)
Mar 28, 2023 85.85 86.06 85.44 85.86 1,012,172 -0.18(-0.21%)
Mar 27, 2023 86.30 86.58 85.84 86.04 1,023,800 +0.17(+0.19%)
Mar 24, 2023 84.93 85.89 84.50 85.87 980,769 +0.53(+0.62%)
Mar 23, 2023 85.73 86.71 84.77 85.34 1,250,796 +0.18(+0.21%)
Mar 22, 2023 86.53 87.39 85.13 85.16 2,178,803 -1.50(-1.73%)
Mar 21, 2023 86.12 86.74 85.93 86.66 2,464,022 +1.22(+1.43%)
Mar 20, 2023 84.75 85.58 84.66 85.43 10,889,800 +0.77(+0.91%)
Mar 17, 2023 85.26 85.62 84.32 84.66 51,822,116 -1.01(-1.18%)
Mar 16, 2023 83.66 85.78 83.59 85.67 725,090 +1.40(+1.66%)
Mar 15, 2023 83.41 84.27 83.00 84.27 1,049,881 -0.47(-0.55%)
Mar 14, 2023 84.53 85.16 83.73 84.74 850,570 +1.34(+1.61%)
Mar 13, 2023 82.65 84.47 82.36 83.40 1,035,582 -0.16(-0.19%)
Mar 10, 2023 84.61 85.14 83.17 83.56 917,526 -1.29(-1.52%)
Mar 09, 2023 86.51 87.00 84.66 84.85 582,790 -1.62(-1.88%)
Mar 08, 2023 86.27 86.64 85.97 86.47 752,954 +0.14(+0.16%)
Mar 07, 2023 87.60 87.71 86.20 86.33 955,211 -1.34(-1.53%)
Mar 06, 2023 87.92 88.39 87.61 87.67 615,272 -0.05(-0.06%)
Mar 03, 2023 86.79 87.77 86.65 87.72 542,052 +1.39(+1.61%)
Mar 02, 2023 85.19 86.54 85.15 86.33 656,221 +0.65(+0.75%)
Mar 01, 2023 85.75 86.09 85.38 85.69 590,270 -0.27(-0.32%)
Feb 28, 2023 86.20 86.64 85.96 85.96 1,099,364 -0.34(-0.40%)
Feb 27, 2023 86.75 87.08 86.12 86.30 975,514 +0.33(+0.39%)
Feb 24, 2023 85.82 86.20 85.44 85.97 1,130,394 -1.03(-1.18%)
Feb 23, 2023 87.10 87.32 86.02 87.00 786,085 +0.54(+0.62%)
Feb 22, 2023 86.64 87.02 86.13 86.46 1,302,781 -0.07(-0.08%)
Feb 21, 2023 87.38 87.65 86.49 86.53 715,687 -1.82(-2.06%)
Feb 17, 2023 88.11 88.42 87.67 88.35 552,048 -0.30(-0.34%)
Feb 16, 2023 88.70 89.67 88.61 88.65 552,231 -1.24(-1.38%)
Feb 15, 2023 88.91 89.89 88.86 89.89 932,569 +0.37(+0.42%)
Feb 14, 2023 89.25 89.99 88.60 89.52 867,480 +0.06(+0.07%)
Feb 13, 2023 88.48 89.47 88.48 89.46 564,874 +1.04(+1.17%)
Feb 10, 2023 87.96 88.50 87.81 88.43 508,420 +0.18(+0.20%)
Feb 09, 2023 89.80 89.89 88.00 88.25 530,344 -0.85(-0.96%)
Feb 08, 2023 89.61 89.94 88.93 89.10 1,097,290 -1.00(-1.11%)
Feb 07, 2023 88.85 90.36 88.42 90.10 784,013 +1.12(+1.26%)
Feb 06, 2023 89.02 89.30 88.69 88.98 679,169 -0.62(-0.69%)
Feb 03, 2023 89.46 90.61 89.31 89.59 1,155,383 -1.04(-1.14%)
Feb 02, 2023 90.14 90.91 89.71 90.63 793,310 +1.40(+1.57%)
Feb 01, 2023 87.96 89.85 87.36 89.23 1,061,196 +0.95(+1.07%)
Jan 31, 2023 87.00 88.29 87.00 88.28 1,454,869 +1.31(+1.51%)
Jan 30, 2023 87.46 87.97 86.91 86.97 921,111 -1.15(-1.31%)
Jan 27, 2023 87.54 88.62 87.53 88.12 754,207 +0.28(+0.32%)
Jan 26, 2023 87.42 87.87 86.80 87.84 1,055,530 +0.98(+1.13%)
Jan 25, 2023 85.81 86.90 85.36 86.86 840,458 +0.03(+0.03%)
Jan 24, 2023 86.55 87.06 86.30 86.83 929,025 -0.15(-0.17%)
Jan 23, 2023 85.98 87.42 85.89 86.98 1,158,712 +1.08(+1.25%)
Jan 20, 2023 84.52 85.96 84.27 85.90 759,467 +1.59(+1.89%)
Jan 19, 2023 84.41 84.84 84.01 84.31 2,343,176 -0.69(-0.82%)
Jan 18, 2023 86.61 86.90 84.96 85.00 1,045,405 -1.40(-1.62%)
Jan 17, 2023 86.47 86.91 86.24 86.40 1,251,610 -0.15(-0.17%)
Jan 13, 2023 85.33 86.65 85.33 86.55 1,385,709 +0.41(+0.48%)
Jan 12, 2023 85.96 86.44 85.09 86.14 2,365,101 +0.40(+0.47%)
Jan 11, 2023 84.96 85.80 84.89 85.74 11,424,950 +1.02(+1.20%)
Jan 10, 2023 83.89 84.72 83.75 84.72 895,220 +0.68(+0.81%)
Jan 09, 2023 84.51 85.29 84.01 84.03 1,360,235 +0.00(+0.00%)
Jan 06, 2023 82.76 84.27 82.16 84.03 657,766 +1.81(+2.20%)
Jan 05, 2023 82.89 82.89 82.03 82.23 876,658 -0.96(-1.15%)
Jan 04, 2023 83.04 83.65 82.39 83.18 1,791,004 +0.58(+0.70%)
Jan 03, 2023 83.47 83.77 81.94 82.61 857,530 -0.30(-0.37%)
Dec 30, 2022 82.43 82.94 82.06 82.91 893,055 -0.27(-0.33%)
Dec 29, 2022 82.18 83.33 82.18 83.18 729,742 +1.49(+1.82%)
Dec 28, 2022 82.62 83.10 81.59 81.70 989,299 -0.98(-1.18%)
Dec 27, 2022 82.98 83.06 82.33 82.68 836,536 -0.32(-0.39%)
Dec 23, 2022 82.28 83.02 82.03 83.00 857,391 +0.47(+0.57%)
Dec 22, 2022 83.00 83.00 81.28 82.53 942,997 -1.33(-1.59%)
Dec 21, 2022 83.02 84.04 82.98 83.86 797,783 +1.26(+1.53%)
Dec 20, 2022 82.20 82.92 82.00 82.60 891,397 +0.13(+0.15%)
Dec 19, 2022 83.42 83.42 82.11 82.47 888,742 -0.75(-0.91%)
Dec 16, 2022 83.58 83.94 82.74 83.22 1,001,488 -1.12(-1.32%)
Dec 15, 2022 85.24 85.45 83.91 84.34 1,276,881 -2.11(-2.44%)
Dec 14, 2022 86.79 87.72 85.75 86.45 762,177 -0.56(-0.64%)
Dec 13, 2022 88.83 88.83 86.35 87.01 1,317,359 +0.68(+0.79%)
Dec 12, 2022 85.17 86.32 85.14 86.32 1,842,399 +1.21(+1.42%)
Dec 09, 2022 85.53 86.02 85.06 85.12 566,603 -0.62(-0.73%)
Dec 08, 2022 85.53 85.95 85.07 85.74 798,587 +0.72(+0.85%)
Dec 07, 2022 84.82 85.50 84.75 85.02 1,172,241 -0.10(-0.11%)
Dec 06, 2022 86.34 86.43 84.64 85.12 696,132 -1.29(-1.49%)
Dec 05, 2022 87.37 87.61 86.08 86.40 984,742 -1.70(-1.92%)
Dec 02, 2022 86.93 88.26 86.93 88.10 626,491 -0.10(-0.11%)
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.