Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

116.60 +0.13 (+0.11%)

Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.34	64.89	63.77	64.69	475,054	+0.20(+0.31%)
May 28, 2020	64.92	65.29	64.30	64.49	743,869	-0.10(-0.16%)
May 27, 2020	64.27	64.60	63.14	64.60	466,609	+0.94(+1.48%)
May 26, 2020	64.31	64.31	63.53	63.65	411,826	+0.80(+1.28%)
May 22, 2020	62.72	62.87	62.40	62.85	497,288	+0.17(+0.27%)
May 21, 2020	63.12	63.25	62.42	62.68	408,991	-0.47(-0.75%)
May 20, 2020	62.97	63.32	62.88	63.15	596,595	+1.09(+1.75%)
May 19, 2020	62.64	62.99	62.06	62.06	546,891	-0.71(-1.13%)
May 18, 2020	62.40	63.07	62.31	62.77	461,012	+1.80(+2.96%)
May 15, 2020	60.18	60.97	59.93	60.97	573,305	+0.30(+0.50%)
May 14, 2020	59.42	60.67	58.81	60.67	606,972	+0.77(+1.28%)
May 13, 2020	60.93	61.08	59.37	59.90	672,546	-1.09(-1.78%)
May 12, 2020	62.50	62.53	60.97	60.99	619,199	-1.28(-2.06%)
May 11, 2020	61.78	62.56	61.70	62.27	846,323	+0.09(+0.15%)
May 08, 2020	61.78	62.24	61.63	62.18	554,671	+1.04(+1.70%)
May 07, 2020	61.19	61.55	61.02	61.14	933,173	+0.79(+1.31%)
May 06, 2020	61.11	61.18	60.30	60.35	663,508	-0.32(-0.53%)
May 05, 2020	60.82	61.33	60.59	60.67	618,169	+0.51(+0.85%)
May 04, 2020	59.50	60.17	59.18	60.16	1,441,330	+0.25(+0.41%)

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.