USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )
115.75
+0.23
(+0.20%)
Streaming Delayed Price
Updated: 10:32 AM EDT, Jun 3, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2017 | 49.61 | 49.61 | 49.61 | 79 | +0.05(+0.09%) | |
Sep 27, 2017 | 49.38 | 49.58 | 49.36 | 49.57 | 1,103 | +0.13(+0.27%) |
Sep 26, 2017 | 49.43 | 49.44 | 49.42 | 49.44 | 647 | -0.06(-0.11%) |
Sep 25, 2017 | 49.49 | 49.49 | 49.49 | 49.49 | 170 | -0.01(-0.02%) |
Sep 20, 2017 | 49.50 | 49.50 | 49.50 | 19 | +0.06(+0.12%) | |
Sep 15, 2017 | 49.44 | 49.44 | 49.44 | 3 | +0.13(+0.27%) | |
Sep 14, 2017 | 49.35 | 49.35 | 49.30 | 49.31 | 10,156 | -0.12(-0.24%) |
Sep 13, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 137 | +0.02(+0.04%) |
Sep 12, 2017 | 49.41 | 49.41 | 49.41 | 49.41 | 213 | +0.18(+0.37%) |
Sep 11, 2017 | 49.11 | 49.25 | 49.11 | 49.23 | 2,482 | +0.47(+0.96%) |
Sep 08, 2017 | 48.76 | 48.76 | 48.76 | 48.76 | 167 | -0.00(-0.01%) |
Sep 07, 2017 | 48.76 | 48.76 | 48.76 | 48.76 | 110 | -0.25(-0.51%) |
Sep 01, 2017 | 49.01 | 49.01 | 49.01 | 0 | +0.11(+0.22%) | |
Aug 31, 2017 | 48.79 | 48.90 | 48.79 | 48.90 | 1,113 | +0.24(+0.50%) |
Aug 30, 2017 | 48.62 | 48.66 | 48.62 | 48.66 | 1,577 | +0.37(+0.77%) |
Aug 28, 2017 | 48.29 | 48.29 | 48.29 | 48 | -0.11(-0.22%) | |
Aug 25, 2017 | 48.47 | 48.47 | 48.36 | 48.40 | 4,618 | +0.02(+0.04%) |
Aug 24, 2017 | 48.31 | 48.38 | 48.31 | 48.38 | 199,044 | +0.03(+0.06%) |
Aug 23, 2017 | 48.33 | 48.35 | 48.33 | 48.35 | 358 | -0.39(-0.80%) |
Aug 16, 2017 | 48.74 | 48.74 | 48.74 | 16 | +0.01(+0.02%) | |
Aug 14, 2017 | 48.73 | 48.73 | 48.73 | 0 | +0.52(+1.09%) | |
Aug 11, 2017 | 48.21 | 48.21 | 48.21 | 48.21 | 110 | -0.81(-1.66%) |
Aug 08, 2017 | 49.02 | 49.02 | 49.02 | 228 | +0.27(+0.56%) | |
Aug 03, 2017 | 48.75 | 48.75 | 48.75 | 3 | +0.03(+0.06%) | |
Aug 02, 2017 | 48.72 | 48.72 | 48.72 | 48.72 | 3,329 | -0.12(-0.24%) |
Jul 31, 2017 | 48.84 | 48.84 | 48.84 | 15 | -0.12(-0.24%) | |
Jul 27, 2017 | 48.96 | 48.96 | 48.96 | 0 | +0.02(+0.04%) | |
Jul 26, 2017 | 48.93 | 48.94 | 48.93 | 48.94 | 609 | +0.37(+0.75%) |
Jul 18, 2017 | 48.58 | 48.58 | 48.58 | 0 | +0.65(+1.35%) | |
Jul 11, 2017 | 47.93 | 47.93 | 47.93 | 0 | +0.18(+0.38%) | |
Jul 06, 2017 | 47.75 | 47.75 | 47.75 | 70 | -0.24(-0.51%) |
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.
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.