Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.50 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.98 52.98 52.98 0 -0.03(-0.05%)
Dec 28, 2017 53.00 53.00 53.00 53.00 862 +0.07(+0.14%)
Dec 27, 2017 52.93 52.93 52.93 52.93 423 +0.00(+0.00%)
Dec 26, 2017 52.91 52.93 52.90 52.93 5,109 -0.05(-0.09%)
Dec 22, 2017 53.12 53.12 52.98 52.98 547 -0.12(-0.22%)
Dec 21, 2017 53.03 53.12 53.03 53.09 1,794 +0.15(+0.28%)
Dec 20, 2017 53.22 53.22 52.88 52.95 2,074 +0.02(+0.03%)
Dec 19, 2017 53.02 53.02 52.92 52.93 1,709 -0.16(-0.30%)
Dec 18, 2017 53.19 53.19 53.09 53.09 2,250 +0.19(+0.37%)
Dec 15, 2017 52.91 52.91 52.90 52.90 5,050 +0.46(+0.88%)
Dec 14, 2017 52.61 52.61 52.44 52.44 1,289 -0.27(-0.51%)
Dec 13, 2017 52.71 52.72 52.66 52.71 2,240 +0.13(+0.24%)
Dec 12, 2017 52.57 52.58 52.55 52.58 3,250 +0.09(+0.17%)
Dec 11, 2017 52.35 52.50 52.35 52.49 9,988 +0.19(+0.36%)
Dec 08, 2017 52.30 52.30 52.30 52.30 622 +0.23(+0.43%)
Dec 07, 2017 51.93 52.16 51.86 52.07 3,710 -0.05(-0.09%)
Dec 05, 2017 52.12 52.12 52.12 40 -0.22(-0.42%)
Dec 04, 2017 52.20 52.32 52.35 1,471 +0.14(+0.28%)
Dec 01, 2017 52.40 52.40 52.40 52.20 2,034 -0.21(-0.39%)
Nov 30, 2017 52.27 52.53 52.27 52.41 725 +0.45(+0.87%)
Nov 29, 2017 52.07 52.07 51.90 51.96 6,269 +0.03(+0.05%)
Nov 28, 2017 51.93 51.93 51.93 51.93 428 +0.42(+0.81%)
Nov 27, 2017 51.51 51.51 51.51 51.51 827 +0.01(+0.03%)
Nov 24, 2017 51.40 51.50 51.39 51.50 3,733 +0.09(+0.18%)
Nov 22, 2017 51.41 51.41 51.35 51.40 2,095 -0.00(-0.00%)
Nov 21, 2017 51.31 51.41 51.27 51.41 5,987 +0.32(+0.62%)
Nov 20, 2017 51.19 51.19 51.05 51.09 9,491 +0.04(+0.07%)
Nov 17, 2017 51.09 51.12 50.99 51.05 3,383 -0.14(-0.28%)
Nov 16, 2017 51.22 51.23 51.16 51.20 2,131 +0.37(+0.73%)
Nov 15, 2017 50.82 50.90 50.82 50.83 1,080 -0.18(-0.35%)
Nov 14, 2017 50.88 51.04 50.88 51.01 3,260 -0.07(-0.14%)
Nov 13, 2017 51.10 51.14 51.06 51.08 5,832 -0.05(-0.09%)
Nov 10, 2017 51.01 51.13 51.01 51.13 3,178 -0.01(-0.02%)
Nov 09, 2017 50.95 51.13 50.95 51.13 4,555 -0.24(-0.47%)
Nov 08, 2017 51.31 51.38 51.28 51.38 15,380 +0.14(+0.26%)
Nov 07, 2017 51.32 51.32 51.16 51.24 10,991 -0.05(-0.10%)
Nov 06, 2017 51.26 51.33 51.26 51.30 3,504 +0.04(+0.07%)
Nov 03, 2017 51.22 51.26 51.07 51.26 4,926 +0.14(+0.27%)
Nov 02, 2017 50.91 51.13 50.91 51.13 27,137 +0.05(+0.09%)
Nov 01, 2017 51.10 51.10 51.08 51.08 939 +0.19(+0.37%)
Oct 30, 2017 50.89 50.89 50.89 0 -0.22(-0.42%)
Oct 27, 2017 51.08 51.15 51.07 51.11 26,114 +0.36(+0.71%)
Oct 26, 2017 50.70 50.75 50.70 50.75 34,372 +0.28(+0.56%)
Oct 25, 2017 50.68 50.68 50.47 50.47 3,933 -0.36(-0.71%)
Oct 24, 2017 50.94 50.94 50.83 50.83 1,444 +0.12(+0.24%)
Oct 23, 2017 50.99 50.99 50.70 50.70 879 +0.05(+0.09%)
Oct 19, 2017 50.66 50.66 50.66 43 +0.00(+0.01%)
Oct 18, 2017 50.62 50.65 50.62 50.65 420 +0.15(+0.30%)
Oct 17, 2017 50.61 50.61 50.48 50.50 1,065 +0.04(+0.07%)
Oct 16, 2017 50.49 50.49 50.47 50.47 1,800 -0.01(-0.02%)
Oct 13, 2017 50.50 50.50 50.47 50.48 1,123 +0.14(+0.27%)
Oct 12, 2017 50.38 50.41 50.34 50.34 1,515 +0.01(+0.02%)
Oct 11, 2017 50.33 50.33 50.33 50.33 267 +0.18(+0.36%)
Oct 09, 2017 50.15 50.15 50.15 158 -0.10(-0.20%)
Oct 06, 2017 50.24 50.28 50.24 50.25 643 -0.05(-0.09%)
Oct 05, 2017 50.11 50.29 50.11 50.29 7,920 +0.35(+0.69%)
Oct 04, 2017 49.98 50.06 49.95 49.95 2,093 +0.01(+0.03%)
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.