Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.43 -0.04 (-0.03%)

Streaming Delayed Price Updated: 1:35 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	99.39	99.70	99.19	99.53	1,831,350	+0.19(+0.19%)
Jul 28, 2023	99.10	99.51	98.92	99.34	1,011,653	+0.99(+1.00%)
Jul 27, 2023	99.82	99.95	98.19	98.36	540,187	-0.76(-0.77%)
Jul 26, 2023	98.77	99.39	98.64	99.12	947,050	+0.01(+0.01%)
Jul 25, 2023	98.66	99.39	98.66	99.11	962,808	+0.29(+0.29%)
Jul 24, 2023	98.57	99.00	98.52	98.82	1,085,327	+0.39(+0.40%)
Jul 21, 2023	98.69	98.82	98.37	98.43	3,230,483	+0.10(+0.10%)
Jul 20, 2023	98.73	99.03	98.15	98.33	15,740,853	-0.79(-0.80%)
Jul 19, 2023	98.99	99.37	98.94	99.12	1,584,086	+0.30(+0.30%)
Jul 18, 2023	97.94	98.96	97.89	98.82	514,104	+0.79(+0.81%)
Jul 17, 2023	97.51	98.25	97.51	98.03	482,425	+0.44(+0.45%)
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	639,076	+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	464,050	-0.80(-0.83%)
Jul 05, 2023	95.91	96.33	95.91	96.17	634,117	-0.19(-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.