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 53.01 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%)
Dec 01, 2017 52.41 52.41 52.41 52.21 2,034 -0.21(-0.39%)
Nov 30, 2017 52.27 52.53 52.27 52.41 724 +0.45(+0.87%)
Nov 29, 2017 52.08 52.08 51.91 51.96 6,268 +0.03(+0.05%)
Nov 28, 2017 51.94 51.94 51.94 51.94 428 +0.42(+0.81%)
Nov 27, 2017 51.52 51.52 51.52 51.52 827 +0.01(+0.03%)
Nov 24, 2017 51.41 51.50 51.39 51.50 3,733 +0.09(+0.18%)
Nov 22, 2017 51.41 51.41 51.35 51.41 2,095 -0.00(-0.00%)
Nov 21, 2017 51.31 51.42 51.28 51.41 5,986 +0.32(+0.62%)
Nov 20, 2017 51.20 51.20 51.06 51.10 9,490 +0.04(+0.07%)
Nov 17, 2017 51.10 51.13 51.00 51.06 3,383 -0.14(-0.28%)
Nov 16, 2017 51.23 51.24 51.16 51.20 2,131 +0.37(+0.73%)
Nov 15, 2017 50.83 50.91 50.83 50.83 1,080 -0.18(-0.35%)
Nov 14, 2017 50.89 51.05 50.89 51.01 3,260 -0.07(-0.14%)
Nov 13, 2017 51.10 51.15 51.06 51.09 5,831 -0.05(-0.09%)
Nov 10, 2017 51.01 51.13 51.01 51.13 3,178 -0.01(-0.02%)
Nov 09, 2017 50.96 51.14 50.96 51.14 4,555 -0.24(-0.47%)
Nov 08, 2017 51.31 51.38 51.29 51.38 15,378 +0.14(+0.26%)
Nov 07, 2017 51.32 51.32 51.17 51.25 10,990 -0.05(-0.10%)
Nov 06, 2017 51.27 51.34 51.27 51.30 3,503 +0.04(+0.07%)
Nov 03, 2017 51.23 51.27 51.08 51.27 4,926 +0.14(+0.27%)
Nov 02, 2017 50.91 51.13 50.91 51.13 27,134 +0.05(+0.09%)
Nov 01, 2017 51.10 51.10 51.09 51.09 939 +0.19(+0.37%)
Oct 30, 2017 50.90 50.90 50.90 0 -0.22(-0.42%)
Oct 27, 2017 51.09 51.16 51.08 51.11 26,111 +0.36(+0.71%)
Oct 26, 2017 50.71 50.75 50.71 50.75 34,367 +0.28(+0.55%)
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 51.00 51.00 50.71 50.71 879 +0.05(+0.09%)
Oct 19, 2017 50.66 50.66 50.66 43 +0.00(+0.01%)
Oct 18, 2017 50.63 50.66 50.63 50.66 420 +0.15(+0.30%)
Oct 17, 2017 50.62 50.62 50.49 50.51 1,065 +0.04(+0.07%)
Oct 16, 2017 50.50 50.50 50.47 50.47 1,800 -0.01(-0.02%)
Oct 13, 2017 50.51 50.51 50.47 50.48 1,123 +0.14(+0.27%)
Oct 12, 2017 50.39 50.42 50.35 50.35 1,515 +0.01(+0.02%)
Oct 11, 2017 50.34 50.34 50.34 50.34 267 +0.18(+0.36%)
Oct 09, 2017 50.16 50.16 50.16 158 -0.10(-0.20%)
Oct 06, 2017 50.25 50.28 50.25 50.26 643 -0.05(-0.09%)
Oct 05, 2017 50.12 50.30 50.12 50.30 7,919 +0.35(+0.69%)
Oct 04, 2017 49.98 50.07 49.95 49.95 2,092 +0.01(+0.03%)
Oct 03, 2017 49.94 49.94 49.94 49.94 141 +0.44(+0.89%)
Sep 28, 2017 49.50 49.50 49.50 79 +0.05(+0.09%)
Sep 27, 2017 49.26 49.46 49.24 49.45 1,105 +0.13(+0.27%)
Sep 26, 2017 49.32 49.32 49.31 49.32 648 -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 49.33 49.33 49.33 3 +0.13(+0.27%)
Sep 14, 2017 49.23 49.23 49.19 49.19 10,180 -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 49.00 49.13 49.00 49.11 2,488 +0.47(+0.96%)
Sep 08, 2017 48.65 48.65 48.65 48.65 167 -0.00(-0.01%)
Sep 07, 2017 48.65 48.65 48.65 48.65 111 -0.25(-0.51%)
Sep 01, 2017 48.90 48.90 48.90 0 +0.11(+0.22%)
Aug 31, 2017 48.67 48.79 48.67 48.79 1,116 +0.24(+0.50%)
Aug 30, 2017 48.51 48.55 48.51 48.55 1,581 +0.37(+0.77%)
Aug 28, 2017 48.18 48.18 48.18 48 -0.11(-0.22%)
Aug 25, 2017 48.36 48.36 48.25 48.28 4,629 +0.02(+0.04%)
Aug 24, 2017 48.20 48.27 48.20 48.27 199,516 +0.03(+0.06%)
Aug 23, 2017 48.21 48.24 48.21 48.24 359 -0.39(-0.80%)
Aug 16, 2017 48.63 48.63 48.63 16 +0.01(+0.02%)
Aug 14, 2017 48.62 48.62 48.62 0 +0.52(+1.09%)
Aug 11, 2017 48.10 48.10 48.10 48.10 111 -0.81(-1.66%)
Aug 08, 2017 48.91 48.91 48.91 228 +0.27(+0.56%)
Aug 03, 2017 48.64 48.64 48.64 3 +0.03(+0.06%)
Aug 02, 2017 48.61 48.61 48.61 48.61 3,337 -0.12(-0.24%)
Jul 31, 2017 48.73 48.73 48.73 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 48.46 48.46 48.46 0 +0.64(+1.35%)
Jul 11, 2017 47.82 47.82 47.82 0 +0.18(+0.38%)
Jul 06, 2017 47.64 47.64 47.64 71 -0.24(-0.51%)
Jul 03, 2017 47.88 47.88 47.88 47.88 88 +0.00(+0.00%)
Jun 30, 2017 47.88 47.88 47.88 2 +0.13(+0.27%)
Jun 27, 2017 47.75 47.75 47.75 0 -0.29(-0.60%)
Jun 23, 2017 48.04 48.04 48.04 0 -0.09(-0.19%)
Jun 20, 2017 48.13 48.13 48.13 50 +0.29(+0.60%)
Jun 16, 2017 47.84 47.84 47.84 19,299 +0.06(+0.13%)
Jun 15, 2017 47.77 47.78 47.77 47.78 264 -0.21(-0.43%)
Jun 13, 2017 47.99 47.99 47.99 3 +0.17(+0.35%)
Jun 08, 2017 47.82 47.82 47.82 7 -0.15(-0.30%)
Jun 05, 2017 47.97 47.97 47.97 55 +0.01(+0.02%)
Jun 02, 2017 47.96 47.96 47.96 47.96 198 +0.47(+0.98%)
May 26, 2017 47.49 47.49 47.49 282 +0.27(+0.57%)
May 24, 2017 47.22 47.22 47.22 0 +0.23(+0.50%)
May 22, 2017 46.99 46.99 46.99 11,261 +0.16(+0.34%)
May 17, 2017 46.83 46.83 46.83 0 -0.33(-0.69%)
May 15, 2017 47.16 47.16 47.16 0 +0.16(+0.33%)
May 11, 2017 47.00 47.00 47.00 1 -0.10(-0.21%)
May 08, 2017 47.10 47.10 47.10 3 +0.20(+0.42%)
May 02, 2017 46.90 46.90 46.90 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 46.23 46.23 46.23 26 -0.13(-0.27%)
Mar 30, 2017 46.35 46.35 46.35 3 +0.22(+0.47%)
Mar 23, 2017 46.14 46.14 46.14 69 +0.20(+0.43%)
Mar 21, 2017 45.94 45.94 45.94 0 -0.27(-0.58%)
Mar 14, 2017 46.21 46.21 46.21 5,613 +0.02(+0.04%)
Mar 09, 2017 46.19 46.19 46.19 1 -0.04(-0.10%)
Mar 08, 2017 46.23 46.23 46.23 46.23 223 +0.11(+0.23%)
Feb 27, 2017 46.13 46.13 46.13 1 +1.14(+2.53%)
Feb 10, 2017 44.99 44.99 44.99 65 +0.22(+0.50%)
Feb 07, 2017 44.76 44.76 44.76 0 +0.10(+0.22%)
Jan 27, 2017 44.67 44.67 44.67 0 +0.20(+0.46%)
Jan 24, 2017 44.46 44.46 44.46 0 +0.31(+0.71%)
Jan 18, 2017 44.15 44.15 44.15 113 +0.00(+0.00%)
Jan 17, 2017 44.15 44.15 44.15 44.15 279 -0.17(-0.38%)
Jan 10, 2017 44.32 44.32 44.32 0 +0.07(+0.16%)
Jan 09, 2017 44.23 44.30 44.22 44.25 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.