Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.50 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 53.00 53.00 53.00 53.00 862 +0.07(+0.14%)
Dec 27, 2017 52.93 52.93 52.93 52.93 423 +0.00(+0.00%)
Dec 26, 2017 52.91 52.93 52.90 52.93 5,109 -0.05(-0.09%)
Dec 22, 2017 53.12 53.12 52.98 52.98 547 -0.12(-0.22%)
Dec 21, 2017 53.03 53.12 53.03 53.09 1,794 +0.15(+0.28%)
Dec 20, 2017 53.22 53.22 52.88 52.95 2,074 +0.02(+0.03%)
Dec 19, 2017 53.02 53.02 52.92 52.93 1,709 -0.16(-0.30%)
Dec 18, 2017 53.19 53.19 53.09 53.09 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 52.72 52.66 52.71 2,240 +0.13(+0.24%)
Dec 12, 2017 52.57 52.58 52.55 52.58 3,250 +0.09(+0.17%)
Dec 11, 2017 52.35 52.50 52.35 52.49 9,988 +0.19(+0.36%)
Dec 08, 2017 52.30 52.30 52.30 52.30 622 +0.23(+0.43%)
Dec 07, 2017 51.93 52.16 51.86 52.07 3,710 -0.05(-0.09%)
Dec 05, 2017 52.12 52.12 52.12 40 -0.22(-0.42%)
Dec 04, 2017 52.20 52.32 52.35 1,471 +0.14(+0.28%)
Dec 01, 2017 52.40 52.40 52.40 52.20 2,034 -0.21(-0.39%)
Nov 30, 2017 52.27 52.53 52.27 52.41 725 +0.45(+0.87%)
Nov 29, 2017 52.07 52.07 51.90 51.96 6,269 +0.03(+0.05%)
Nov 28, 2017 51.93 51.93 51.93 51.93 428 +0.42(+0.81%)
Nov 27, 2017 51.51 51.51 51.51 51.51 827 +0.01(+0.03%)
Nov 24, 2017 51.40 51.50 51.39 51.50 3,733 +0.09(+0.18%)
Nov 22, 2017 51.41 51.41 51.35 51.40 2,095 -0.00(-0.00%)
Nov 21, 2017 51.31 51.41 51.27 51.41 5,987 +0.32(+0.62%)
Nov 20, 2017 51.19 51.19 51.05 51.09 9,491 +0.04(+0.07%)
Nov 17, 2017 51.09 51.12 50.99 51.05 3,383 -0.14(-0.28%)
Nov 16, 2017 51.22 51.23 51.16 51.20 2,131 +0.37(+0.73%)
Nov 15, 2017 50.82 50.90 50.82 50.83 1,080 -0.18(-0.35%)
Nov 14, 2017 50.88 51.04 50.88 51.01 3,260 -0.07(-0.14%)
Nov 13, 2017 51.10 51.14 51.06 51.08 5,832 -0.05(-0.09%)
Nov 10, 2017 51.01 51.13 51.01 51.13 3,178 -0.01(-0.02%)
Nov 09, 2017 50.95 51.13 50.95 51.13 4,555 -0.24(-0.47%)
Nov 08, 2017 51.31 51.38 51.28 51.38 15,380 +0.14(+0.26%)
Nov 07, 2017 51.32 51.32 51.16 51.24 10,991 -0.05(-0.10%)
Nov 06, 2017 51.26 51.33 51.26 51.30 3,504 +0.04(+0.07%)
Nov 03, 2017 51.22 51.26 51.07 51.26 4,926 +0.14(+0.27%)
Nov 02, 2017 50.91 51.13 50.91 51.13 27,137 +0.05(+0.09%)
Nov 01, 2017 51.10 51.10 51.08 51.08 939 +0.19(+0.37%)
Oct 30, 2017 50.89 50.89 50.89 0 -0.22(-0.42%)
Oct 27, 2017 51.08 51.15 51.07 51.11 26,114 +0.36(+0.71%)
Oct 26, 2017 50.70 50.75 50.70 50.75 34,372 +0.28(+0.56%)
Oct 25, 2017 50.68 50.68 50.47 50.47 3,933 -0.36(-0.71%)
Oct 24, 2017 50.94 50.94 50.83 50.83 1,444 +0.12(+0.24%)
Oct 23, 2017 50.99 50.99 50.70 50.70 879 +0.05(+0.09%)
Oct 19, 2017 50.66 50.66 50.66 43 +0.00(+0.01%)
Oct 18, 2017 50.62 50.65 50.62 50.65 420 +0.15(+0.30%)
Oct 17, 2017 50.61 50.61 50.48 50.50 1,065 +0.04(+0.07%)
Oct 16, 2017 50.49 50.49 50.47 50.47 1,800 -0.01(-0.02%)
Oct 13, 2017 50.50 50.50 50.47 50.48 1,123 +0.14(+0.27%)
Oct 12, 2017 50.38 50.41 50.34 50.34 1,515 +0.01(+0.02%)
Oct 11, 2017 50.33 50.33 50.33 50.33 267 +0.18(+0.36%)
Oct 09, 2017 50.15 50.15 50.15 158 -0.10(-0.20%)
Oct 06, 2017 50.24 50.28 50.24 50.25 643 -0.05(-0.09%)
Oct 05, 2017 50.11 50.29 50.11 50.29 7,920 +0.35(+0.69%)
Oct 04, 2017 49.98 50.06 49.95 49.95 2,093 +0.01(+0.03%)
Oct 03, 2017 49.93 49.93 49.93 49.93 141 +0.44(+0.89%)
Sep 28, 2017 49.49 49.49 49.49 79 +0.05(+0.09%)
Sep 27, 2017 49.25 49.45 49.24 49.45 1,105 +0.13(+0.27%)
Sep 26, 2017 49.31 49.31 49.30 49.31 648 -0.06(-0.11%)
Sep 25, 2017 49.37 49.37 49.37 49.37 171 -0.01(-0.02%)
Sep 20, 2017 49.38 49.38 49.38 19 +0.06(+0.12%)
Sep 15, 2017 49.32 49.32 49.32 3 +0.13(+0.27%)
Sep 14, 2017 49.22 49.22 49.18 49.19 10,182 -0.12(-0.24%)
Sep 13, 2017 49.31 49.31 49.31 49.31 137 +0.02(+0.04%)
Sep 12, 2017 49.29 49.29 49.29 49.29 214 +0.18(+0.37%)
Sep 11, 2017 48.99 49.13 48.99 49.11 2,488 +0.47(+0.96%)
Sep 08, 2017 48.64 48.64 48.64 48.64 167 -0.00(-0.01%)
Sep 07, 2017 48.64 48.64 48.64 48.64 111 -0.25(-0.51%)
Sep 01, 2017 48.89 48.89 48.89 0 +0.11(+0.22%)
Aug 31, 2017 48.67 48.78 48.67 48.78 1,116 +0.24(+0.50%)
Aug 30, 2017 48.50 48.54 48.50 48.54 1,581 +0.37(+0.77%)
Aug 28, 2017 48.17 48.17 48.17 48 -0.11(-0.22%)
Aug 25, 2017 48.35 48.35 48.24 48.28 4,630 +0.02(+0.04%)
Aug 24, 2017 48.19 48.26 48.19 48.26 199,540 +0.03(+0.06%)
Aug 23, 2017 48.21 48.23 48.21 48.23 359 -0.39(-0.80%)
Aug 16, 2017 48.62 48.62 48.62 16 +0.01(+0.02%)
Aug 14, 2017 48.61 48.61 48.61 0 +0.52(+1.09%)
Aug 11, 2017 48.09 48.09 48.09 48.09 111 -0.81(-1.66%)
Aug 08, 2017 48.90 48.90 48.90 228 +0.27(+0.56%)
Aug 03, 2017 48.63 48.63 48.63 3 +0.03(+0.06%)
Aug 02, 2017 48.60 48.60 48.60 48.60 3,337 -0.12(-0.24%)
Jul 31, 2017 48.72 48.72 48.72 15 -0.12(-0.24%)
Jul 27, 2017 48.84 48.84 48.84 0 +0.02(+0.04%)
Jul 26, 2017 48.81 48.82 48.81 48.82 610 +0.36(+0.75%)
Jul 18, 2017 48.45 48.45 48.45 0 +0.64(+1.35%)
Jul 11, 2017 47.81 47.81 47.81 0 +0.18(+0.38%)
Jul 06, 2017 47.63 47.63 47.63 71 -0.24(-0.51%)
Jul 03, 2017 47.87 47.87 47.87 47.87 88 +0.00(+0.00%)
Jun 30, 2017 47.87 47.87 47.87 2 +0.13(+0.27%)
Jun 27, 2017 47.74 47.74 47.74 0 -0.29(-0.60%)
Jun 23, 2017 48.03 48.03 48.03 0 -0.09(-0.19%)
Jun 20, 2017 48.12 48.12 48.12 50 +0.29(+0.60%)
Jun 16, 2017 47.83 47.83 47.83 19,301 +0.06(+0.13%)
Jun 15, 2017 47.76 47.77 47.76 47.77 264 -0.21(-0.43%)
Jun 13, 2017 47.98 47.98 47.98 3 +0.17(+0.35%)
Jun 08, 2017 47.81 47.81 47.81 7 -0.15(-0.30%)
Jun 05, 2017 47.96 47.96 47.96 55 +0.01(+0.02%)
Jun 02, 2017 47.95 47.95 47.95 47.95 198 +0.47(+0.98%)
May 26, 2017 47.48 47.48 47.48 282 +0.27(+0.57%)
May 24, 2017 47.22 47.22 47.22 0 +0.23(+0.50%)
May 22, 2017 46.98 46.98 46.98 11,263 +0.16(+0.34%)
May 17, 2017 46.82 46.82 46.82 0 -0.33(-0.70%)
May 15, 2017 47.15 47.15 47.15 0 +0.16(+0.33%)
May 11, 2017 46.99 46.99 46.99 1 -0.10(-0.21%)
May 08, 2017 47.09 47.09 47.09 3 +0.20(+0.42%)
May 02, 2017 46.89 46.89 46.89 1 +0.08(+0.16%)
Apr 25, 2017 46.82 46.82 46.82 1 +0.84(+1.82%)
Apr 13, 2017 45.98 45.98 45.98 24 -0.27(-0.58%)
Apr 06, 2017 46.25 46.25 46.25 0 +0.02(+0.05%)
Apr 03, 2017 46.22 46.22 46.22 26 -0.13(-0.27%)
Mar 30, 2017 46.35 46.35 46.35 3 +0.22(+0.47%)
Mar 23, 2017 46.13 46.13 46.13 69 +0.20(+0.43%)
Mar 21, 2017 45.93 45.93 45.93 0 -0.27(-0.58%)
Mar 14, 2017 46.20 46.20 46.20 5,614 +0.02(+0.04%)
Mar 09, 2017 46.18 46.18 46.18 1 -0.04(-0.10%)
Mar 08, 2017 46.23 46.23 46.23 46.23 223 +0.11(+0.23%)
Feb 27, 2017 46.12 46.12 46.12 1 +1.14(+2.53%)
Feb 10, 2017 44.98 44.98 44.98 65 +0.22(+0.50%)
Feb 07, 2017 44.76 44.76 44.76 0 +0.10(+0.22%)
Jan 27, 2017 44.66 44.66 44.66 0 +0.20(+0.46%)
Jan 24, 2017 44.46 44.46 44.46 0 +0.31(+0.71%)
Jan 18, 2017 44.14 44.14 44.14 113 +0.00(+0.00%)
Jan 17, 2017 44.14 44.14 44.14 44.14 279 -0.17(-0.38%)
Jan 10, 2017 44.31 44.31 44.31 0 +0.07(+0.16%)
Jan 09, 2017 44.22 44.30 44.22 44.24 1,177 -0.17(-0.38%)
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.