Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

112.41 +1.43 (+1.29%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2017 51.02 51.02 51.02 0 -0.22(-0.42%)
Oct 27, 2017 51.21 51.29 51.20 51.24 26,046 +0.36(+0.71%)
Oct 26, 2017 50.83 50.88 50.83 50.88 34,282 +0.28(+0.55%)
Oct 25, 2017 50.81 50.81 50.60 50.60 3,923 -0.36(-0.71%)
Oct 24, 2017 51.07 51.07 50.96 50.96 1,440 +0.12(+0.24%)
Oct 23, 2017 51.12 51.12 50.84 50.84 877 +0.05(+0.09%)
Oct 19, 2017 50.79 50.79 50.79 43 +0.00(+0.01%)
Oct 18, 2017 50.75 50.79 50.75 50.79 419 +0.15(+0.30%)
Oct 17, 2017 50.74 50.74 50.62 50.64 1,063 +0.04(+0.07%)
Oct 16, 2017 50.63 50.63 50.60 50.60 1,796 -0.01(-0.02%)
Oct 13, 2017 50.63 50.63 50.60 50.61 1,120 +0.14(+0.27%)
Oct 12, 2017 50.52 50.54 50.47 50.47 1,511 +0.01(+0.02%)
Oct 11, 2017 50.46 50.46 50.46 50.46 267 +0.18(+0.36%)
Oct 09, 2017 50.28 50.28 50.28 157 -0.10(-0.20%)
Oct 06, 2017 50.37 50.41 50.37 50.38 641 -0.05(-0.09%)
Oct 05, 2017 50.24 50.43 50.24 50.43 7,900 +0.35(+0.69%)
Oct 04, 2017 50.11 50.19 50.08 50.08 2,087 +0.01(+0.03%)
Oct 03, 2017 50.06 50.06 50.06 50.06 141 +0.44(+0.89%)
Sep 28, 2017 49.62 49.62 49.62 79 +0.05(+0.09%)
Sep 27, 2017 49.38 49.58 49.37 49.57 1,102 +0.13(+0.27%)
Sep 26, 2017 49.44 49.44 49.43 49.44 646 -0.06(-0.11%)
Sep 25, 2017 49.50 49.50 49.50 49.50 170 -0.01(-0.02%)
Sep 20, 2017 49.51 49.51 49.51 19 +0.06(+0.12%)
Sep 15, 2017 49.45 49.45 49.45 3 +0.13(+0.27%)
Sep 14, 2017 49.35 49.35 49.31 49.32 10,155 -0.12(-0.24%)
Sep 13, 2017 49.43 49.43 49.43 49.43 137 +0.02(+0.04%)
Sep 12, 2017 49.42 49.42 49.42 49.42 213 +0.18(+0.37%)
Sep 11, 2017 49.12 49.25 49.12 49.24 2,482 +0.47(+0.96%)
Sep 08, 2017 48.77 48.77 48.77 48.77 167 -0.00(-0.01%)
Sep 07, 2017 48.77 48.77 48.77 48.77 110 -0.25(-0.51%)
Sep 01, 2017 49.02 49.02 49.02 0 +0.11(+0.22%)
Aug 31, 2017 48.79 48.91 48.79 48.91 1,113 +0.24(+0.50%)
Aug 30, 2017 48.63 48.67 48.63 48.67 1,577 +0.37(+0.77%)
Aug 28, 2017 48.30 48.30 48.30 48 -0.11(-0.22%)
Aug 25, 2017 48.48 48.48 48.37 48.41 4,618 +0.02(+0.04%)
Aug 24, 2017 48.32 48.39 48.32 48.39 199,020 +0.03(+0.06%)
Aug 23, 2017 48.33 48.36 48.33 48.36 358 -0.39(-0.80%)
Aug 16, 2017 48.75 48.75 48.75 16 +0.01(+0.02%)
Aug 14, 2017 48.74 48.74 48.74 0 +0.52(+1.09%)
Aug 11, 2017 48.22 48.22 48.22 48.22 110 -0.81(-1.66%)
Aug 08, 2017 49.03 49.03 49.03 228 +0.27(+0.56%)
Aug 03, 2017 48.76 48.76 48.76 3 +0.03(+0.06%)
Aug 02, 2017 48.73 48.73 48.73 48.73 3,328 -0.12(-0.24%)
Jul 31, 2017 48.85 48.85 48.85 15 -0.12(-0.24%)
Jul 27, 2017 48.97 48.97 48.97 0 +0.02(+0.04%)
Jul 26, 2017 48.93 48.95 48.93 48.95 609 +0.37(+0.75%)
Jul 18, 2017 48.58 48.58 48.58 0 +0.65(+1.35%)
Jul 11, 2017 47.94 47.94 47.94 0 +0.18(+0.38%)
Jul 06, 2017 47.76 47.76 47.76 70 -0.24(-0.51%)
Jul 03, 2017 48.00 48.00 48.00 48.00 88 +0.00(+0.00%)
Jun 30, 2017 48.00 48.00 48.00 2 +0.13(+0.27%)
Jun 27, 2017 47.87 47.87 47.87 0 -0.29(-0.60%)
Jun 23, 2017 48.16 48.16 48.16 0 -0.09(-0.19%)
Jun 20, 2017 48.25 48.25 48.25 50 +0.29(+0.60%)
Jun 16, 2017 47.96 47.96 47.96 19,251 +0.06(+0.13%)
Jun 15, 2017 47.89 47.90 47.89 47.90 263 -0.21(-0.43%)
Jun 13, 2017 48.11 48.11 48.11 3 +0.17(+0.35%)
Jun 08, 2017 47.94 47.94 47.94 7 -0.15(-0.30%)
Jun 05, 2017 48.09 48.09 48.09 55 +0.01(+0.02%)
Jun 02, 2017 48.08 48.08 48.08 48.08 198 +0.47(+0.98%)
May 26, 2017 47.61 47.61 47.61 281 +0.27(+0.57%)
May 24, 2017 47.34 47.34 47.34 0 +0.23(+0.50%)
May 22, 2017 47.11 47.11 47.11 11,233 +0.16(+0.34%)
May 17, 2017 46.94 46.94 46.94 0 -0.33(-0.69%)
May 15, 2017 47.27 47.27 47.27 0 +0.16(+0.33%)
May 11, 2017 47.11 47.11 47.11 1 -0.10(-0.21%)
May 08, 2017 47.21 47.21 47.21 3 +0.20(+0.42%)
May 02, 2017 47.02 47.02 47.02 1 +0.08(+0.16%)
Apr 25, 2017 46.94 46.94 46.94 1 +0.84(+1.82%)
Apr 13, 2017 46.10 46.10 46.10 24 -0.27(-0.58%)
Apr 06, 2017 46.37 46.37 46.37 0 +0.02(+0.05%)
Apr 03, 2017 46.34 46.34 46.34 26 -0.13(-0.27%)
Mar 30, 2017 46.47 46.47 46.47 3 +0.22(+0.47%)
Mar 23, 2017 46.25 46.25 46.25 69 +0.20(+0.43%)
Mar 21, 2017 46.05 46.05 46.05 0 -0.27(-0.58%)
Mar 14, 2017 46.32 46.32 46.32 5,599 +0.02(+0.04%)
Mar 09, 2017 46.30 46.30 46.30 1 -0.04(-0.10%)
Mar 08, 2017 46.35 46.35 46.35 46.35 222 +0.11(+0.23%)
Feb 27, 2017 46.24 46.24 46.24 1 +1.14(+2.53%)
Feb 10, 2017 45.10 45.10 45.10 64 +0.22(+0.50%)
Feb 07, 2017 44.88 44.88 44.88 0 +0.10(+0.22%)
Jan 27, 2017 44.78 44.78 44.78 0 +0.21(+0.46%)
Jan 24, 2017 44.57 44.57 44.57 0 +0.31(+0.71%)
Jan 18, 2017 44.26 44.26 44.26 113 +0.00(+0.00%)
Jan 17, 2017 44.26 44.26 44.26 44.26 278 -0.17(-0.38%)
Jan 10, 2017 44.43 44.43 44.43 0 +0.07(+0.16%)
Jan 09, 2017 44.34 44.41 44.33 44.36 1,174 -0.17(-0.38%)
Jan 06, 2017 44.53 44.53 44.53 44.53 315 +0.66(+1.49%)
Dec 29, 2016 43.87 43.87 43.87 0 -0.16(-0.37%)
Dec 23, 2016 44.04 44.04 44.04 0 -0.32(-0.72%)
Dec 13, 2016 44.36 44.36 44.36 1 +1.26(+2.92%)
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.