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 (%)
Apr 26, 2024	111.20	111.97	111.10	111.62	573,682	+1.09(+0.99%)
Apr 25, 2024	109.51	110.74	109.25	110.53	701,656	-0.49(-0.44%)
Apr 24, 2024	111.32	111.39	110.50	111.02	833,950	+0.06(+0.05%)
Apr 23, 2024	110.02	111.07	109.98	110.96	1,453,731	+1.36(+1.24%)
Apr 22, 2024	109.17	110.18	108.68	109.60	849,093	+0.91(+0.84%)
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%)

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.