Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

119.32 -0.42 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.98 52.98 52.98 0 -0.03(-0.05%)
Dec 28, 2017 53.01 53.01 53.01 53.01 862 +0.07(+0.14%)
Dec 27, 2017 52.94 52.94 52.94 52.94 423 +0.00(+0.00%)
Dec 26, 2017 52.92 52.94 52.91 52.94 5,109 -0.05(-0.09%)
Dec 22, 2017 53.13 53.13 52.98 52.98 547 -0.12(-0.22%)
Dec 21, 2017 53.04 53.12 53.04 53.10 1,794 +0.15(+0.28%)
Dec 20, 2017 53.23 53.23 52.88 52.96 2,074 +0.02(+0.03%)
Dec 19, 2017 53.03 53.03 52.93 52.94 1,709 -0.16(-0.30%)
Dec 18, 2017 53.19 53.19 53.10 53.10 2,250 +0.19(+0.37%)
Dec 15, 2017 52.91 52.91 52.90 52.90 5,050 +0.46(+0.88%)
Dec 14, 2017 52.61 52.61 52.44 52.44 1,289 -0.27(-0.51%)
Dec 13, 2017 52.71 52.73 52.67 52.71 2,240 +0.13(+0.24%)
Dec 12, 2017 52.58 52.59 52.56 52.59 3,250 +0.09(+0.17%)
Dec 11, 2017 52.36 52.51 52.36 52.50 9,987 +0.19(+0.36%)
Dec 08, 2017 52.31 52.31 52.31 52.31 621 +0.23(+0.43%)
Dec 07, 2017 51.94 52.16 51.86 52.08 3,709 -0.05(-0.09%)
Dec 05, 2017 52.13 52.13 52.13 40 -0.22(-0.42%)
Dec 04, 2017 52.21 52.32 52.35 1,470 +0.14(+0.28%)
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.