Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.32 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	93.88	95.27	93.60	94.83	1,690,122	-0.17(-0.18%)
Feb 25, 2022	93.30	95.06	93.47	95.01	1,159,078	+1.99(+2.14%)
Feb 24, 2022	88.79	93.10	88.88	93.02	1,889,619	+1.61(+1.77%)
Feb 23, 2022	93.87	93.92	91.27	91.40	1,916,791	-1.71(-1.84%)
Feb 22, 2022	93.62	94.41	92.36	93.11	1,565,984	-1.04(-1.11%)
Feb 18, 2022				94.16	0	-0.66(-0.69%)
Feb 17, 2022	96.37	96.40	94.72	94.81	1,206,137	-2.19(-2.26%)
Feb 16, 2022	96.49	97.34	96.01	97.01	1,085,999	+0.00(+0.00%)
Feb 15, 2022	96.70	97.06	96.33	97.01	1,338,006	+1.61(+1.69%)
Feb 14, 2022	95.53	96.02	94.66	95.39	1,697,074	-0.35(-0.36%)
Feb 11, 2022	97.78	98.21	95.40	95.74	1,182,450	-1.96(-2.01%)
Feb 10, 2022	98.11	99.64	97.25	97.70	1,305,623	-1.76(-1.77%)
Feb 09, 2022	98.91	99.55	98.91	99.46	1,311,933	+1.47(+1.50%)
Feb 08, 2022	97.02	98.20	96.74	97.99	1,450,314	+0.81(+0.84%)
Feb 07, 2022	97.70	98.00	96.88	97.18	1,087,489	-0.25(-0.26%)
Feb 04, 2022	96.95	98.35	96.37	97.43	1,096,658	+0.55(+0.57%)
Feb 03, 2022	97.79	98.34	96.69	96.88	1,236,395	-2.42(-2.44%)
Feb 02, 2022	99.18	99.53	98.50	99.31	1,408,872	+0.64(+0.65%)

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.