Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.48 +0.98 (+0.83%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.70	61.94	59.74	61.94	948,055	-0.40(-0.65%)
Feb 27, 2020	63.99	64.80	62.30	62.35	471,698	-2.92(-4.47%)
Feb 26, 2020	65.87	66.57	65.06	65.26	380,970	-0.27(-0.42%)
Feb 25, 2020	67.96	67.99	65.28	65.53	310,223	-2.03(-3.00%)
Feb 24, 2020	67.81	68.21	67.28	67.56	485,029	-2.25(-3.22%)
Feb 21, 2020	70.41	70.41	69.64	69.81	235,121	-0.80(-1.13%)
Feb 20, 2020	70.88	70.95	69.89	70.61	367,204	-0.27(-0.38%)
Feb 19, 2020	70.81	71.01	70.70	70.88	267,243	+0.35(+0.49%)
Feb 18, 2020	70.64	70.64	70.21	70.53	387,119	-0.16(-0.23%)
Feb 14, 2020	70.76	70.76	70.42	70.69	286,090	+0.14(+0.20%)
Feb 13, 2020	70.42	70.77	70.22	70.55	352,234	-0.06(-0.08%)
Feb 12, 2020	70.65	70.65	70.42	70.61	287,211	+0.41(+0.59%)
Feb 11, 2020	70.43	70.53	70.09	70.20	323,412	+0.17(+0.24%)
Feb 10, 2020	69.50	70.03	69.36	70.03	275,751	+0.47(+0.67%)
Feb 07, 2020	69.75	69.80	69.40	69.56	339,512	-0.26(-0.38%)
Feb 06, 2020	69.97	69.97	69.63	69.82	270,105	+0.16(+0.23%)
Feb 05, 2020	69.76	69.76	69.21	69.66	329,565	+0.65(+0.94%)
Feb 04, 2020	68.79	69.18	68.67	69.01	395,754	+1.09(+1.60%)

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.