Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.84 +0.36 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 101.46 101.89 99.91 100.03 2,469,890 -1.96(-1.92%)
Nov 29, 2021 101.87 102.45 101.36 102.00 957,738 +1.31(+1.30%)
Nov 26, 2021 101.48 101.81 100.53 100.69 670,168 -2.34(-2.27%)
Nov 24, 2021 102.37 103.04 102.00 103.02 940,449 +0.30(+0.29%)
Nov 23, 2021 102.59 103.00 102.36 102.73 882,658 +0.05(+0.05%)
Nov 22, 2021 103.56 104.12 102.68 102.68 1,251,167 -0.50(-0.48%)
Nov 19, 2021 103.32 103.64 103.12 103.18 1,304,431 -0.18(-0.18%)
Nov 18, 2021 103.27 103.41 102.64 103.36 1,048,723 +0.32(+0.31%)
Nov 17, 2021 103.39 103.40 102.94 103.04 1,260,279 -0.35(-0.33%)
Nov 16, 2021 102.90 103.68 102.89 103.39 953,047 +0.50(+0.49%)
Nov 15, 2021 103.21 103.21 102.64 102.89 833,892 -0.02(-0.02%)
Nov 12, 2021 102.35 103.01 102.15 102.91 649,131 +0.87(+0.86%)
Nov 11, 2021 102.49 102.49 102.03 102.03 733,385 -0.06(-0.06%)
Nov 10, 2021 102.54 102.09 870,931 -0.89(-0.87%)
Nov 09, 2021 103.42 103.47 102.67 102.98 951,192 -0.30(-0.29%)
Nov 08, 2021 103.31 103.53 103.09 103.28 734,384 +0.12(+0.12%)
Nov 05, 2021 103.46 103.71 102.81 103.16 765,099 +0.22(+0.21%)
Nov 04, 2021 102.61 102.98 102.52 102.94 1,007,078 +0.46(+0.45%)
Nov 03, 2021 101.72 102.54 101.56 102.48 767,154 +0.66(+0.65%)
Nov 02, 2021 101.53 101.87 101.47 101.81 845,341 +0.30(+0.29%)
Nov 01, 2021 101.54 101.29 101.09 101.52 1,338,042 +0.22(+0.22%)
Oct 29, 2021 100.44 101.38 101.29 665,997 +0.22(+0.22%)
Oct 28, 2021 100.30 101.10 101.07 851,054 +0.96(+0.96%)
Oct 27, 2021 100.71 100.82 100.09 100.11 1,021,822 -0.46(-0.46%)
Oct 26, 2021 100.81 100.57 2,041,239 +0.13(+0.13%)
Oct 25, 2021 100.16 100.55 99.78 100.44 775,150 +0.48(+0.48%)
Oct 22, 2021 100.00 100.30 99.52 99.96 1,471,354 -0.15(-0.15%)
Oct 21, 2021 99.71 100.17 99.57 100.11 2,354,555 +0.24(+0.24%)
Oct 20, 2021 99.64 99.94 99.55 99.87 884,533 +0.35(+0.35%)
Oct 19, 2021 99.14 99.54 99.04 99.53 907,070 +0.71(+0.72%)
Oct 18, 2021 98.03 98.85 97.90 98.81 769,493 +0.38(+0.39%)
Oct 15, 2021 98.18 98.54 98.08 98.43 911,622 +0.63(+0.65%)
Oct 14, 2021 96.87 97.81 96.87 97.80 647,755 +1.70(+1.77%)
Oct 13, 2021 95.91 96.24 95.30 96.09 693,674 +0.46(+0.48%)
Oct 12, 2021 95.91 96.15 95.45 95.63 623,990 -0.15(-0.16%)
Oct 11, 2021 96.34 96.97 95.78 95.79 449,192 -0.62(-0.64%)
Oct 08, 2021 96.81 96.88 96.31 96.40 544,196 -0.22(-0.23%)
Oct 07, 2021 96.49 97.30 96.49 96.62 784,948 +0.81(+0.84%)
Oct 06, 2021 94.61 95.85 94.18 95.82 743,121 +0.44(+0.46%)
Oct 05, 2021 94.80 95.90 94.60 95.37 596,928 +1.00(+1.06%)
Oct 04, 2021 95.32 95.52 93.86 94.37 974,322 -1.30(-1.36%)
Oct 01, 2021 94.90 96.07 94.18 95.67 755,166 +1.05(+1.11%)
Sep 30, 2021 96.03 96.20 94.55 94.62 885,129 -1.01(-1.06%)
Sep 29, 2021 95.91 96.27 95.55 95.63 1,147,668 +0.04(+0.04%)
Sep 28, 2021 96.89 97.04 95.47 95.59 1,049,790 -2.09(-2.14%)
Sep 27, 2021 97.70 97.97 97.51 97.69 702,396 -0.29(-0.29%)
Sep 24, 2021 97.54 98.15 97.37 97.98 715,312 +0.11(+0.12%)
Sep 23, 2021 97.12 98.26 97.12 97.86 677,279 +1.15(+1.19%)
Sep 22, 2021 96.26 97.16 96.04 96.71 869,875 +0.98(+1.02%)
Sep 21, 2021 96.30 96.65 95.61 95.74 1,105,587 -0.06(-0.06%)
Sep 20, 2021 95.93 96.37 94.66 95.79 1,016,564 -1.70(-1.74%)
Sep 17, 2021 98.20 98.37 97.40 97.49 822,298 -0.91(-0.92%)
Sep 16, 2021 98.37 98.67 97.74 98.40 815,030 -0.15(-0.16%)
Sep 15, 2021 97.89 98.66 97.58 98.55 750,445 +0.83(+0.85%)
Sep 14, 2021 98.56 98.61 97.50 97.72 1,438,701 -0.46(-0.47%)
Sep 13, 2021 98.63 98.74 97.71 98.18 1,257,344 +0.15(+0.16%)
Sep 10, 2021 99.23 99.35 97.98 98.03 920,447 -0.80(-0.80%)
Sep 09, 2021 99.12 99.57 98.72 98.82 978,162 -0.35(-0.36%)
Sep 08, 2021 99.21 99.35 98.72 99.18 770,139 -0.16(-0.16%)
Sep 07, 2021 99.73 99.73 99.18 99.34 716,377 -0.41(-0.41%)
Sep 03, 2021 99.53 99.86 99.41 99.75 625,653 +0.00(+0.00%)
Sep 02, 2021 99.76 99.90 99.43 99.75 731,324 +0.33(+0.33%)
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.