USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

79.41 -1.12 (-1.39%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 80.49 81.32 79.36 79.41 1,973,222 -1.12(-1.39%)
Sep 29, 2022 81.36 81.49 79.89 80.53 1,760,451 -1.80(-2.19%)
Sep 28, 2022 80.96 82.68 80.54 82.33 2,264,360 +1.63(+2.02%)
Sep 27, 2022 81.77 82.22 80.12 80.70 2,375,470 -0.17(-0.21%)
Sep 26, 2022 81.40 82.20 80.58 80.87 2,280,690 -1.24(-1.51%)
Sep 23, 2022 82.55 82.67 81.04 82.11 2,182,477 -1.36(-1.63%)
Sep 22, 2022 84.03 84.32 83.33 83.47 1,595,570 -0.78(-0.93%)
Sep 21, 2022 86.23 86.98 84.25 84.25 1,700,920 -1.54(-1.80%)
Sep 20, 2022 86.02 86.22 85.14 85.79 988,918 -1.05(-1.21%)
Sep 19, 2022 85.44 86.84 85.37 86.84 1,110,597 +0.68(+0.79%)
Sep 16, 2022 85.97 86.28 85.37 86.16 1,016,044 -0.75(-0.86%)
Sep 15, 2022 87.54 88.26 86.58 86.91 1,324,301 -0.99(-1.13%)
Sep 14, 2022 87.85 88.33 87.19 87.90 940,298 +0.31(+0.35%)
Sep 13, 2022 89.51 89.80 87.39 87.59 1,027,095 -4.07(-4.44%)
Sep 12, 2022 91.13 91.83 91.11 91.66 830,989 +0.94(+1.04%)
Sep 09, 2022 89.70 90.88 89.70 90.72 837,809 +1.53(+1.72%)
Sep 08, 2022 88.14 89.27 87.77 89.19 838,685 +0.56(+0.63%)
Sep 07, 2022 86.85 88.77 86.85 88.63 952,325 +1.62(+1.86%)
Sep 06, 2022 87.58 87.77 86.46 87.01 927,093 -0.39(-0.45%)
Sep 02, 2022 89.21 89.46 86.94 87.40 933,719 -0.90(-1.02%)
Sep 01, 2022 87.53 88.32 86.85 88.30 1,200,405 +0.10(+0.11%)
Aug 31, 2022 89.17 89.47 88.12 88.20 1,365,807 -0.62(-0.70%)
Aug 30, 2022 90.13 90.13 88.30 88.82 929,559 -0.95(-1.06%)
Aug 29, 2022 89.68 90.50 89.49 89.77 843,017 -0.66(-0.73%)
Aug 26, 2022 93.63 93.77 90.43 90.43 1,233,287 -3.26(-3.48%)
Aug 25, 2022 92.66 93.70 92.51 93.69 721,691 +1.36(+1.47%)
Aug 24, 2022 91.93 92.69 91.85 92.33 768,872 +0.31(+0.34%)
Aug 23, 2022 92.08 92.72 91.92 92.02 740,555 -0.17(-0.18%)
Aug 22, 2022 93.06 93.06 92.00 92.19 772,513 -2.02(-2.14%)
Aug 19, 2022 94.92 94.92 93.99 94.21 628,317 -1.32(-1.38%)
Aug 18, 2022 95.24 95.67 94.98 95.53 2,380,782 +0.25(+0.26%)
Aug 17, 2022 95.23 95.89 94.78 95.28 767,560 -0.69(-0.72%)
Aug 16, 2022 95.51 96.41 95.30 95.97 862,795 +0.09(+0.09%)
Aug 15, 2022 94.87 95.96 94.87 95.88 629,082 +0.42(+0.44%)
Aug 12, 2022 94.28 95.49 94.11 95.46 654,418 +1.66(+1.77%)
Aug 11, 2022 94.61 95.09 93.70 93.80 719,061 -0.08(-0.09%)
Aug 10, 2022 93.38 93.94 93.15 93.88 2,282,324 +2.01(+2.19%)
Aug 09, 2022 92.07 92.14 91.57 91.87 969,479 -0.40(-0.43%)
Aug 08, 2022 92.74 93.35 92.01 92.27 908,175 -0.07(-0.08%)
Aug 05, 2022 91.59 92.56 91.51 92.34 928,949 -0.25(-0.27%)
Aug 04, 2022 92.53 92.72 92.11 92.59 733,305 +0.01(+0.01%)
Aug 03, 2022 91.61 92.83 91.52 92.58 775,583 +1.52(+1.67%)
Aug 02, 2022 91.29 92.15 90.74 91.06 1,093,171 -0.59(-0.64%)
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.