USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.96 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 95.96 98.05 97.98 1,190,480 +1.91(+1.99%)
Jan 28, 2022 93.95 96.09 92.93 96.07 2,559,430 +2.32(+2.47%)
Jan 27, 2022 95.32 95.99 93.33 93.75 4,323,018 -0.43(-0.45%)
Jan 26, 2022 96.24 96.66 93.33 94.18 1,122,791 -0.43(-0.45%)
Jan 25, 2022 94.34 95.61 93.12 94.60 1,472,922 -1.26(-1.31%)
Jan 24, 2022 94.01 96.03 91.64 95.86 3,590,356 +0.43(+0.45%)
Jan 21, 2022 96.99 97.64 95.43 95.43 2,188,925 -1.96(-2.01%)
Jan 20, 2022 98.91 100.04 97.24 97.40 1,418,466 -1.00(-1.01%)
Jan 19, 2022 99.81 100.21 98.37 98.39 2,668,332 -1.08(-1.09%)
Jan 18, 2022 100.26 100.26 99.22 99.47 5,726,619 -1.83(-1.80%)
Jan 14, 2022 101.30 0 -0.09(-0.09%)
Jan 13, 2022 103.16 103.29 101.14 101.39 1,126,417 -1.59(-1.54%)
Jan 12, 2022 103.15 103.46 102.50 102.97 768,988 +0.24(+0.24%)
Jan 11, 2022 101.73 102.73 101.04 102.73 827,362 +0.96(+0.94%)
Jan 10, 2022 100.97 101.80 99.70 101.77 1,130,617 -0.09(-0.08%)
Jan 07, 2022 102.35 102.63 101.55 101.86 764,512 -0.46(-0.45%)
Jan 06, 2022 102.11 102.96 101.69 102.32 1,933,138 -0.07(-0.07%)
Jan 05, 2022 104.52 104.61 102.33 102.39 4,640,650 -2.20(-2.11%)
Jan 04, 2022 105.11 105.23 104.10 104.59 941,127 -0.18(-0.17%)
Jan 03, 2022 104.55 104.84 103.97 104.78 954,786 +0.52(+0.50%)
Dec 31, 2021 104.42 104.74 104.23 104.26 592,955 -0.32(-0.31%)
Dec 30, 2021 104.79 105.14 104.47 104.58 589,887 -0.18(-0.17%)
Dec 29, 2021 104.67 105.00 104.40 104.76 677,897 +0.09(+0.08%)
Dec 28, 2021 104.89 105.10 104.48 104.67 815,760 -0.13(-0.12%)
Dec 27, 2021 103.69 104.80 103.68 104.80 1,073,883 +1.44(+1.39%)
Dec 23, 2021 102.81 103.70 102.81 103.36 820,658 +0.64(+0.62%)
Dec 22, 2021 101.73 102.75 101.66 102.72 893,368 +0.98(+0.97%)
Dec 21, 2021 100.77 101.81 100.23 101.73 904,330 +1.79(+1.79%)
Dec 20, 2021 99.99 99.99 99.10 99.95 1,916,734 -1.13(-1.12%)
Dec 17, 2021 101.41 102.11 100.61 101.08 1,430,908 -0.94(-0.92%)
Dec 16, 2021 103.39 103.51 101.61 102.01 1,334,090 -1.02(-0.99%)
Dec 15, 2021 101.32 103.08 100.82 103.04 971,262 +1.67(+1.65%)
Dec 14, 2021 101.37 101.93 100.71 101.37 1,064,522 -0.86(-0.84%)
Dec 13, 2021 103.07 103.11 102.16 102.23 718,393 -0.89(-0.86%)
Dec 10, 2021 103.01 103.17 102.27 103.12 610,302 +0.76(+0.74%)
Dec 09, 2021 102.88 103.13 102.29 102.36 754,140 +1.99(+1.99%)
Dec 08, 2021 102.92 103.30 100.36 100.36 631,566 -2.47(-2.40%)
Dec 07, 2021 101.97 102.97 101.97 102.83 838,566 +2.21(+2.19%)
Dec 06, 2021 99.98 101.06 99.37 100.62 734,407 +1.14(+1.14%)
Dec 03, 2021 100.93 101.08 98.51 99.48 986,042 -1.04(-1.04%)
Dec 02, 2021 98.94 100.91 98.93 100.53 1,131,351 +1.58(+1.60%)
Dec 01, 2021 101.39 102.17 98.92 98.94 2,138,401 -1.34(-1.34%)
Nov 30, 2021 101.71 102.14 100.16 100.28 2,463,754 -1.96(-1.92%)
Nov 29, 2021 102.12 102.71 101.61 102.25 955,359 +1.31(+1.30%)
Nov 26, 2021 101.73 102.07 100.78 100.94 668,503 -2.34(-2.27%)
Nov 24, 2021 102.62 103.30 102.26 103.28 938,113 +0.30(+0.29%)
Nov 23, 2021 102.85 103.25 102.62 102.98 880,465 +0.05(+0.05%)
Nov 22, 2021 103.82 104.38 102.93 102.93 1,248,059 -0.50(-0.48%)
Nov 19, 2021 103.58 103.90 103.38 103.43 1,301,191 -0.18(-0.18%)
Nov 18, 2021 103.53 103.67 102.89 103.62 1,046,117 +0.32(+0.31%)
Nov 17, 2021 103.65 103.66 103.19 103.30 1,257,148 -0.35(-0.33%)
Nov 16, 2021 103.16 103.94 103.14 103.65 950,680 +0.50(+0.49%)
Nov 15, 2021 103.46 103.46 102.89 103.14 831,821 -0.02(-0.02%)
Nov 12, 2021 102.61 103.27 102.40 103.17 647,519 +0.88(+0.86%)
Nov 11, 2021 102.74 102.74 102.29 102.29 731,563 -0.06(-0.06%)
Nov 10, 2021 102.80 102.35 868,768 -0.90(-0.87%)
Nov 09, 2021 103.67 103.73 102.92 103.24 948,829 -0.30(-0.29%)
Nov 08, 2021 103.57 103.79 103.34 103.54 732,559 +0.12(+0.12%)
Nov 05, 2021 103.71 103.96 103.07 103.42 763,198 +0.22(+0.21%)
Nov 04, 2021 102.87 103.24 102.78 103.19 1,004,576 +0.46(+0.45%)
Nov 03, 2021 101.97 102.80 101.81 102.73 765,248 +0.66(+0.65%)
Nov 02, 2021 101.79 102.12 101.72 102.07 843,241 +0.30(+0.29%)
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.