Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.84 +0.36 (+0.30%)

Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	110.91	111.42	110.48	111.10	470,558	+0.49(+0.44%)
Feb 28, 2024	110.37	110.73	110.32	110.61	423,150	-0.16(-0.14%)
Feb 27, 2024	110.67	110.81	110.32	110.77	329,158	+0.15(+0.13%)
Feb 26, 2024	110.98	111.14	110.58	110.62	426,466	-0.33(-0.30%)
Feb 23, 2024	111.21	111.46	110.84	110.95	1,047,447	-0.06(-0.05%)
Feb 22, 2024	110.05	111.13	109.97	111.01	1,044,257	+2.33(+2.14%)
Feb 21, 2024	108.17	108.72	107.93	108.68	603,986	+0.07(+0.06%)
Feb 20, 2024	108.78	108.99	108.10	108.61	814,403	-0.68(-0.62%)
Feb 16, 2024	109.70	110.04	109.19	109.29	807,526	-0.58(-0.52%)
Feb 15, 2024	109.39	109.91	109.18	109.87	793,668	+0.69(+0.63%)
Feb 14, 2024	108.73	109.25	108.26	109.18	615,398	+1.06(+0.98%)
Feb 13, 2024	108.05	108.54	107.39	108.12	474,987	-1.62(-1.48%)
Feb 12, 2024	109.67	110.28	109.59	109.74	565,407	-0.04(-0.04%)
Feb 09, 2024	109.24	109.89	109.19	109.78	489,895	+0.67(+0.61%)
Feb 08, 2024	108.92	109.19	108.84	109.11	356,230	+0.14(+0.13%)
Feb 07, 2024	108.47	109.08	108.38	108.97	786,054	+0.89(+0.83%)
Feb 06, 2024	107.89	108.19	107.65	108.08	490,495	+0.31(+0.29%)
Feb 05, 2024	108.01	108.10	107.26	107.77	495,251	-0.36(-0.33%)
Feb 02, 2024	107.04	108.49	107.04	108.13	1,040,428	+1.10(+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.