Indicators

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

111.62 +1.09 (+0.99%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.