Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

111.63 +2.31 (+2.11%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 108.80 109.36 108.56 109.32 600,468 +0.07(+0.06%)
Feb 20, 2024 109.42 109.63 108.73 109.25 809,660 -0.68(-0.62%)
Feb 16, 2024 110.34 110.68 109.83 109.93 802,823 -0.58(-0.52%)
Feb 15, 2024 110.03 110.55 109.82 110.51 789,045 +0.69(+0.63%)
Feb 14, 2024 109.37 109.89 108.89 109.82 611,814 +1.07(+0.98%)
Feb 13, 2024 108.68 109.17 108.02 108.75 472,221 -1.63(-1.48%)
Feb 12, 2024 110.31 110.93 110.23 110.38 562,114 -0.04(-0.04%)
Feb 09, 2024 109.88 110.53 109.83 110.42 487,042 +0.67(+0.61%)
Feb 08, 2024 109.56 109.83 109.48 109.75 354,155 +0.14(+0.13%)
Feb 07, 2024 109.10 109.72 109.01 109.61 781,476 +0.90(+0.83%)
Feb 06, 2024 108.52 108.82 108.28 108.71 487,638 +0.31(+0.29%)
Feb 05, 2024 108.64 108.73 107.89 108.40 492,367 -0.36(-0.33%)
Feb 02, 2024 107.67 109.13 107.67 108.76 1,034,368 +1.11(+1.03%)
Feb 01, 2024 106.65 107.65 106.46 107.65 1,282,595 +1.35(+1.27%)
Jan 31, 2024 107.49 107.69 106.30 106.30 1,484,940 -1.77(-1.64%)
Jan 30, 2024 108.08 108.24 107.91 108.07 918,457 -0.11(-0.10%)
Jan 29, 2024 107.31 108.20 107.28 108.18 684,602 +0.85(+0.79%)
Jan 26, 2024 107.30 107.73 107.15 107.33 1,619,476 -0.14(-0.13%)
Jan 25, 2024 107.28 107.57 106.89 107.47 6,188,606 +0.60(+0.56%)
Jan 24, 2024 107.43 107.64 106.78 106.87 725,863 +0.04(+0.04%)
Jan 23, 2024 106.61 106.86 106.38 106.83 425,044 +0.26(+0.24%)
Jan 22, 2024 106.54 106.95 106.41 106.57 482,096 +0.27(+0.25%)
Jan 19, 2024 105.41 106.35 105.11 106.30 496,067 +1.30(+1.24%)
Jan 18, 2024 104.56 105.11 104.14 105.00 565,160 +0.88(+0.85%)
Jan 17, 2024 104.07 104.22 103.57 104.12 452,096 -0.56(-0.53%)
Jan 16, 2024 104.74 105.03 104.26 104.68 497,400 -0.36(-0.34%)
Jan 12, 2024 105.22 105.46 104.71 105.04 514,060 +0.09(+0.09%)
Jan 11, 2024 105.11 105.26 104.01 104.95 433,148 -0.02(-0.02%)
Jan 10, 2024 104.37 105.14 104.35 104.97 430,529 +0.59(+0.57%)
Jan 09, 2024 103.94 104.62 103.88 104.38 942,073 -0.21(-0.20%)
Jan 08, 2024 103.11 104.62 103.11 104.59 669,419 +1.55(+1.50%)
Jan 05, 2024 102.86 103.62 102.74 103.04 560,641 +0.13(+0.13%)
Jan 04, 2024 103.05 103.72 102.88 102.91 495,289 -0.32(-0.31%)
Jan 03, 2024 103.59 103.81 103.16 103.23 517,589 -0.97(-0.93%)
Jan 02, 2024 104.28 104.46 103.72 104.20 589,184 -0.72(-0.69%)
Dec 29, 2023 105.20 105.33 104.50 104.92 725,986 -0.33(-0.31%)
Dec 28, 2023 105.20 105.42 105.15 105.25 551,834 +0.06(+0.06%)
Dec 27, 2023 105.07 105.25 104.88 105.19 616,029 +0.18(+0.17%)
Dec 26, 2023 104.54 105.19 104.54 105.01 734,873 +0.49(+0.47%)
Dec 22, 2023 104.62 104.89 104.11 104.52 414,358 +0.23(+0.22%)
Dec 21, 2023 103.94 104.34 103.46 104.29 494,839 +1.04(+1.01%)
Dec 20, 2023 104.52 105.02 103.24 103.25 595,686 -1.52(-1.45%)
Dec 19, 2023 104.19 104.78 104.19 104.77 509,196 +0.61(+0.58%)
Dec 18, 2023 103.84 104.34 103.84 104.17 626,027 +0.57(+0.55%)
Dec 15, 2023 103.55 103.89 103.40 103.60 516,050 -0.18(-0.17%)
Dec 14, 2023 103.74 104.19 103.18 103.78 1,456,346 +0.38(+0.37%)
Dec 13, 2023 101.93 103.46 101.92 103.40 1,186,341 +1.45(+1.42%)
Dec 12, 2023 101.33 101.96 101.20 101.95 539,795 +0.41(+0.40%)
Dec 11, 2023 100.98 101.58 100.98 101.54 597,012 +0.44(+0.43%)
Dec 08, 2023 100.54 101.23 100.46 101.11 446,991 +0.43(+0.43%)
Dec 07, 2023 100.28 100.80 100.21 100.68 631,537 +0.77(+0.77%)
Dec 06, 2023 100.69 100.76 99.83 99.91 507,420 -0.37(-0.37%)
Dec 05, 2023 99.91 100.47 99.91 100.28 741,399 -0.03(-0.03%)
Dec 04, 2023 99.99 100.38 99.82 100.31 643,963 -0.56(-0.55%)
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.