Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.50 +0.03 (+0.03%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.09	89.26	87.95	89.12	1,969,452	+1.37(+1.56%)
Jul 28, 2022	86.83	87.90	85.99	87.75	1,429,385	+1.14(+1.32%)
Jul 27, 2022	85.20	86.96	85.07	86.61	776,688	+2.14(+2.54%)
Jul 26, 2022	85.11	85.11	84.20	84.46	873,052	-1.01(-1.18%)
Jul 25, 2022	85.59	85.66	84.94	85.47	937,196	+0.05(+0.06%)
Jul 22, 2022	86.27	86.60	84.90	85.42	2,403,041	-0.82(-0.96%)
Jul 21, 2022	85.35	86.27	84.69	86.25	2,786,246	+0.85(+1.00%)
Jul 20, 2022	84.73	85.68	84.50	85.39	853,623	+0.66(+0.78%)
Jul 19, 2022	83.35	84.84	83.19	84.74	847,040	+2.25(+2.73%)
Jul 18, 2022	83.81	84.01	82.18	82.49	1,193,322	-0.65(-0.78%)
Jul 15, 2022	82.51	83.15	82.08	83.14	797,535	+1.60(+1.96%)
Jul 14, 2022	80.76	81.68	80.06	81.54	948,305	-0.31(-0.38%)
Jul 13, 2022	80.99	82.48	80.87	81.85	992,502	-0.39(-0.47%)
Jul 12, 2022	82.94	83.44	81.84	82.23	780,273	-0.84(-1.02%)
Jul 11, 2022	83.47	83.62	82.88	83.08	817,981	-0.95(-1.13%)
Jul 08, 2022	83.71	84.47	83.37	84.03	865,448	-0.09(-0.10%)
Jul 07, 2022	83.11	84.31	83.05	84.11	890,261	+1.27(+1.53%)
Jul 06, 2022	82.55	83.36	82.03	82.84	934,295	+0.35(+0.42%)
Jul 05, 2022	81.18	82.53	80.51	82.50	1,093,011	+0.16(+0.19%)

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.