USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

123.56 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 99.38 99.49 97.89 98.00 1,494,911 -1.51(-1.52%)
Mar 30, 2022 99.98 100.07 99.02 99.51 1,018,309 -0.70(-0.70%)
Mar 29, 2022 99.64 100.33 99.21 100.20 998,726 +1.38(+1.40%)
Mar 28, 2022 98.34 98.83 97.53 98.82 972,551 +0.73(+0.74%)
Mar 25, 2022 97.93 98.20 97.22 98.10 990,153 +0.38(+0.39%)
Mar 24, 2022 96.90 97.73 96.49 97.72 1,008,474 +1.43(+1.49%)
Mar 23, 2022 96.94 97.35 96.27 96.29 855,921 -1.23(-1.27%)
Mar 22, 2022 96.64 97.75 96.64 97.52 913,101 +1.20(+1.24%)
Mar 21, 2022 96.40 96.87 95.50 96.32 1,462,914 -0.06(-0.06%)
Mar 18, 2022 94.87 96.50 94.85 96.38 1,463,007 +1.15(+1.20%)
Mar 17, 2022 93.59 95.24 93.48 95.23 1,019,537 +1.23(+1.31%)
Mar 16, 2022 92.67 94.00 91.58 94.00 1,270,528 +2.26(+2.46%)
Mar 15, 2022 90.41 91.93 90.11 91.75 1,256,211 +1.99(+2.21%)
Mar 14, 2022 90.71 91.49 89.54 89.76 2,319,885 -0.84(-0.93%)
Mar 11, 2022 92.38 92.58 90.45 90.60 2,285,969 -1.29(-1.41%)
Mar 10, 2022 91.38 92.09 90.82 91.89 858,645 -0.57(-0.61%)
Mar 09, 2022 91.86 92.92 91.49 92.46 1,744,233 +2.49(+2.76%)
Mar 08, 2022 90.80 92.31 89.70 89.97 1,261,688 -0.71(-0.79%)
Mar 07, 2022 93.37 93.39 90.67 90.69 1,140,981 -2.75(-2.94%)
Mar 04, 2022 93.55 93.72 92.51 93.43 956,226 -0.92(-0.97%)
Mar 03, 2022 95.45 95.52 93.90 94.35 992,876 -0.52(-0.55%)
Mar 02, 2022 93.70 95.24 93.45 94.87 1,386,641 +1.65(+1.77%)
Mar 01, 2022 94.43 94.77 92.62 93.22 1,294,201 -1.39(-1.47%)
Feb 28, 2022 93.65 95.04 93.37 94.61 1,694,134 -0.17(-0.18%)
Feb 25, 2022 93.08 94.83 93.25 94.78 1,161,829 +1.99(+2.14%)
Feb 24, 2022 88.58 92.88 88.67 92.80 1,894,104 +1.61(+1.77%)
Feb 23, 2022 93.64 93.70 91.05 91.19 1,921,341 -1.71(-1.84%)
Feb 22, 2022 93.39 94.18 92.14 92.89 1,569,701 -1.04(-1.11%)
Feb 18, 2022 93.93 0 -0.66(-0.69%)
Feb 17, 2022 96.14 96.17 94.49 94.59 1,209,000 -2.19(-2.26%)
Feb 16, 2022 96.27 97.10 95.78 96.78 1,088,577 +0.00(+0.00%)
Feb 15, 2022 96.47 96.83 96.10 96.78 1,341,182 +1.61(+1.69%)
Feb 14, 2022 95.30 95.79 94.44 95.17 1,701,102 -0.35(-0.36%)
Feb 11, 2022 97.55 97.98 95.18 95.51 1,185,257 -1.96(-2.01%)
Feb 10, 2022 97.88 99.40 97.02 97.47 1,308,722 -1.75(-1.77%)
Feb 09, 2022 98.68 99.31 98.68 99.23 1,315,047 +1.47(+1.50%)
Feb 08, 2022 96.79 97.96 96.51 97.76 1,453,756 +0.81(+0.84%)
Feb 07, 2022 97.47 97.77 96.65 96.95 1,090,070 -0.25(-0.26%)
Feb 04, 2022 96.72 98.12 96.14 97.20 1,099,261 +0.55(+0.57%)
Feb 03, 2022 97.56 98.10 96.46 96.65 1,239,330 -2.42(-2.44%)
Feb 02, 2022 98.95 99.29 98.26 99.07 1,412,216 +0.64(+0.65%)
Feb 01, 2022 98.03 98.54 97.08 98.43 1,488,395 +0.69(+0.71%)
Jan 31, 2022 95.72 97.81 97.74 1,193,451 +1.91(+1.99%)
Jan 28, 2022 93.71 95.85 92.70 95.83 2,565,818 +2.31(+2.47%)
Jan 27, 2022 95.08 95.76 93.10 93.52 4,333,808 -0.42(-0.45%)
Jan 26, 2022 96.00 96.42 93.10 93.94 1,125,593 -0.42(-0.45%)
Jan 25, 2022 94.11 95.37 92.88 94.37 1,476,599 -1.25(-1.31%)
Jan 24, 2022 93.78 95.79 91.41 95.62 3,599,318 +0.42(+0.45%)
Jan 21, 2022 96.75 97.39 95.20 95.20 2,194,389 -1.96(-2.01%)
Jan 20, 2022 98.67 99.79 97.00 97.15 1,422,006 -0.99(-1.01%)
Jan 19, 2022 99.56 99.96 98.13 98.15 2,674,992 -1.08(-1.09%)
Jan 18, 2022 100.01 100.01 98.97 99.23 5,740,912 -1.82(-1.80%)
Jan 14, 2022 101.05 0 -0.09(-0.09%)
Jan 13, 2022 102.91 103.03 100.88 101.13 1,129,229 -1.58(-1.54%)
Jan 12, 2022 102.90 103.21 102.24 102.71 770,907 +0.24(+0.24%)
Jan 11, 2022 101.48 102.47 100.79 102.47 829,428 +0.95(+0.94%)
Jan 10, 2022 100.72 101.55 99.46 101.52 1,133,439 -0.09(-0.09%)
Jan 07, 2022 102.10 102.38 101.30 101.61 766,420 -0.46(-0.45%)
Jan 06, 2022 101.86 102.71 101.44 102.07 1,937,963 -0.07(-0.07%)
Jan 05, 2022 104.26 104.35 102.08 102.14 4,652,234 -2.20(-2.11%)
Jan 04, 2022 104.84 104.97 103.84 104.33 943,476 -0.18(-0.18%)
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.