Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.16 -0.31 (-0.26%)

Streaming Delayed Price Updated: 12:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	104.59	104.72	103.89	104.31	730,239	-0.33(-0.31%)
Dec 28, 2023	104.59	104.81	104.54	104.64	555,067	+0.06(+0.06%)
Dec 27, 2023	104.46	104.64	104.26	104.58	619,638	+0.18(+0.17%)
Dec 26, 2023	103.93	104.58	103.93	104.40	739,178	+0.49(+0.47%)
Dec 22, 2023	104.01	104.28	103.50	103.91	416,785	+0.23(+0.22%)
Dec 21, 2023	103.33	103.73	102.86	103.68	497,738	+1.03(+1.01%)
Dec 20, 2023	103.91	104.41	102.64	102.65	599,176	-1.51(-1.45%)
Dec 19, 2023	103.58	104.17	103.58	104.16	512,179	+0.60(+0.58%)
Dec 18, 2023	103.23	103.74	103.23	103.56	629,694	+0.57(+0.55%)
Dec 15, 2023	102.94	103.29	102.80	102.99	519,073	-0.18(-0.17%)
Dec 14, 2023	103.13	103.59	102.58	103.17	1,464,879	+0.38(+0.37%)
Dec 13, 2023	101.34	102.85	101.33	102.80	1,193,292	+1.44(+1.42%)
Dec 12, 2023	100.74	101.37	100.61	101.36	542,958	+0.41(+0.40%)
Dec 11, 2023	100.40	100.99	100.40	100.95	600,510	+0.44(+0.43%)
Dec 08, 2023	99.95	100.64	99.87	100.52	449,610	+0.43(+0.43%)
Dec 07, 2023	99.69	100.21	99.62	100.09	635,237	+0.76(+0.77%)
Dec 06, 2023	100.10	100.17	99.25	99.33	510,393	-0.37(-0.37%)
Dec 05, 2023	99.33	99.88	99.33	99.69	745,742	-0.03(-0.03%)
Dec 04, 2023	99.41	99.79	99.24	99.72	647,736	-0.56(-0.55%)

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.