USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

108.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 109.47 109.79 108.40 108.69 456,687 -0.89(-0.81%)
Apr 18, 2024 110.02 110.59 109.39 109.58 418,422 -0.25(-0.23%)
Apr 17, 2024 110.95 111.08 109.57 109.83 545,733 -0.64(-0.58%)
Apr 16, 2024 110.78 111.15 110.23 110.47 960,765 -0.26(-0.23%)
Apr 15, 2024 113.08 113.13 110.54 110.73 1,660,399 -1.39(-1.24%)
Apr 12, 2024 112.88 113.24 111.79 112.12 690,309 -1.64(-1.44%)
Apr 11, 2024 113.41 114.06 112.52 113.76 706,539 +0.77(+0.68%)
Apr 10, 2024 112.95 113.43 112.56 112.99 885,921 -1.21(-1.06%)
Apr 09, 2024 114.30 114.44 113.10 114.20 567,671 +0.23(+0.20%)
Apr 08, 2024 114.05 114.34 113.90 113.97 749,113 +0.06(+0.05%)
Apr 05, 2024 113.07 114.38 112.97 113.91 602,070 +1.10(+0.98%)
Apr 04, 2024 114.84 115.15 112.77 112.81 912,187 -1.31(-1.15%)
Apr 03, 2024 113.61 114.45 113.61 114.12 592,069 +0.12(+0.11%)
Apr 02, 2024 113.72 114.01 113.47 114.00 565,476 -0.74(-0.64%)
Apr 01, 2024 115.02 115.24 114.48 114.74 674,736 -0.22(-0.19%)
Mar 28, 2024 114.84 115.29 115.27 114.96 1,480,315 +0.01(+0.01%)
Mar 27, 2024 114.62 114.96 114.18 114.95 931,579 +0.93(+0.82%)
Mar 26, 2024 114.53 114.67 113.96 114.02 547,501 -0.19(-0.17%)
Mar 25, 2024 114.25 114.46 114.16 114.21 394,655 -0.36(-0.31%)
Mar 22, 2024 114.88 114.88 114.47 114.57 507,257 -0.24(-0.21%)
Mar 21, 2024 115.07 115.19 114.72 114.81 1,244,732 +0.48(+0.42%)
Mar 20, 2024 113.23 114.35 113.14 114.33 1,023,589 +1.03(+0.91%)
Mar 19, 2024 112.31 113.34 112.22 113.30 794,237 +0.69(+0.61%)
Mar 18, 2024 112.68 113.10 112.52 112.61 943,752 +0.74(+0.66%)
Mar 15, 2024 111.76 112.30 111.58 111.87 1,191,609 -0.80(-0.71%)
Mar 14, 2024 113.12 113.22 111.98 112.67 11,509,049 -0.32(-0.28%)
Mar 13, 2024 113.20 113.31 112.68 112.99 284,498 -0.20(-0.18%)
Mar 12, 2024 112.33 113.29 111.90 113.19 454,261 +1.26(+1.12%)
Mar 11, 2024 111.72 112.08 111.34 111.93 493,919 -0.13(-0.12%)
Mar 08, 2024 112.95 113.58 111.95 112.06 691,025 -0.78(-0.69%)
Mar 07, 2024 112.32 113.03 112.20 112.84 481,918 +1.19(+1.06%)
Mar 06, 2024 111.76 112.17 111.40 111.66 553,622 +0.55(+0.49%)
Mar 05, 2024 111.69 111.87 110.60 111.11 645,051 -1.20(-1.06%)
Mar 04, 2024 112.20 112.71 112.20 112.30 775,870 -0.16(-0.14%)
Mar 01, 2024 111.67 112.52 111.47 112.46 473,852 +1.09(+0.98%)
Feb 29, 2024 111.19 111.69 110.76 111.38 469,389 +0.49(+0.44%)
Feb 28, 2024 110.65 111.01 110.60 110.89 422,099 -0.16(-0.14%)
Feb 27, 2024 110.95 111.09 110.60 111.05 328,340 +0.15(+0.14%)
Feb 26, 2024 111.26 111.42 110.86 110.90 425,406 -0.33(-0.30%)
Feb 23, 2024 111.48 111.73 111.11 111.23 1,044,845 -0.06(-0.05%)
Feb 22, 2024 110.32 111.41 110.24 111.29 1,041,663 +2.33(+2.14%)
Feb 21, 2024 108.44 108.99 108.20 108.95 602,485 +0.07(+0.06%)
Feb 20, 2024 109.05 109.26 108.37 108.88 812,380 -0.68(-0.62%)
Feb 16, 2024 109.97 110.31 109.46 109.56 805,520 -0.58(-0.52%)
Feb 15, 2024 109.66 110.18 109.45 110.14 791,696 +0.69(+0.63%)
Feb 14, 2024 109.00 109.52 108.53 109.45 613,869 +1.07(+0.98%)
Feb 13, 2024 108.32 108.81 107.66 108.39 473,807 -1.62(-1.48%)
Feb 12, 2024 109.94 110.56 109.86 110.01 564,002 -0.04(-0.04%)
Feb 09, 2024 109.51 110.16 109.46 110.05 488,678 +0.67(+0.61%)
Feb 08, 2024 109.19 109.46 109.11 109.38 355,345 +0.14(+0.13%)
Feb 07, 2024 108.73 109.35 108.64 109.24 784,101 +0.90(+0.83%)
Feb 06, 2024 108.16 108.46 107.92 108.35 489,276 +0.31(+0.29%)
Feb 05, 2024 108.28 108.37 107.53 108.04 494,021 -0.36(-0.33%)
Feb 02, 2024 107.31 108.77 107.31 108.40 1,037,843 +1.11(+1.03%)
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.