USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	131.12	131.89	131.02	131.58	365,249	+0.59(+0.45%)
Nov 07, 2024	130.26	131.17	130.24	130.99	613,059	+1.16(+0.89%)
Nov 06, 2024	129.25	130.05	128.67	129.83	978,107	+3.12(+2.46%)
Nov 05, 2024	125.35	126.71	125.22	126.71	1,014,039	+1.52(+1.21%)
Nov 04, 2024	125.34	125.81	124.79	125.19	967,351	-0.21(-0.17%)
Nov 01, 2024	125.42	126.38	125.33	125.40	663,714	+0.79(+0.63%)
Oct 31, 2024	126.36	126.36	124.61	124.61	634,484	-2.63(-2.07%)
Oct 30, 2024	127.39	128.01	127.12	127.24	670,106	-0.37(-0.29%)
Oct 29, 2024	127.12	127.83	126.87	127.61	515,733	+0.14(+0.11%)
Oct 28, 2024	127.75	127.85	127.38	127.47	317,229	+0.40(+0.31%)
Oct 25, 2024	127.55	128.23	126.85	127.07	324,103	-0.01(-0.01%)
Oct 24, 2024	127.15	127.24	126.57	127.08	276,961	+0.33(+0.26%)
Oct 23, 2024	127.39	127.58	125.96	126.75	360,546	-1.10(-0.86%)
Oct 22, 2024	127.51	128.15	127.31	127.85	866,852	-0.24(-0.19%)
Oct 21, 2024	128.13	128.31	127.40	128.09	310,228	-0.26(-0.20%)
Oct 18, 2024	128.31	128.49	127.97	128.35	284,049	+0.46(+0.36%)
Oct 17, 2024	128.67	128.67	127.89	127.89	273,991	-0.10(-0.08%)
Oct 16, 2024	127.47	128.09	127.31	127.99	526,586	+0.53(+0.42%)
Oct 15, 2024	128.41	128.61	127.22	127.46	410,895	-1.00(-0.78%)
Oct 14, 2024	127.70	128.65	127.70	128.46	249,575	+1.07(+0.84%)
Oct 11, 2024	126.53	127.55	126.53	127.39	299,772	+0.72(+0.57%)
Oct 10, 2024	126.59	126.97	126.27	126.67	481,363	-0.21(-0.17%)
Oct 09, 2024	126.01	126.98	125.92	126.88	257,099	+0.88(+0.70%)
Oct 08, 2024	125.20	126.13	125.20	126.00	466,828	+1.20(+0.96%)
Oct 07, 2024	125.46	125.62	124.56	124.80	236,135	-1.10(-0.87%)
Oct 04, 2024	125.88	125.97	124.89	125.90	267,014	+1.15(+0.92%)
Oct 03, 2024	124.61	125.14	124.28	124.75	423,258	-0.23(-0.18%)
Oct 02, 2024	124.72	125.28	124.30	124.98	326,488	+0.01(+0.01%)
Oct 01, 2024	126.03	126.03	124.44	124.97	563,662	-1.21(-0.96%)
Sep 30, 2024	125.49	126.29	124.95	126.18	431,163	+0.51(+0.41%)
Sep 27, 2024	126.16	126.26	125.42	125.67	395,826	-0.21(-0.17%)
Sep 26, 2024	126.33	126.33	125.36	125.88	539,885	+0.53(+0.42%)
Sep 25, 2024	125.57	125.79	125.14	125.35	286,527	-0.23(-0.18%)
Sep 24, 2024	125.43	125.62	124.87	125.58	365,583	+0.30(+0.24%)
Sep 23, 2024	125.18	125.42	124.98	125.28	636,203	+0.36(+0.29%)
Sep 20, 2024	124.99	125.24	124.34	124.92	1,111,759	-0.36(-0.29%)
Sep 19, 2024	125.12	125.65	124.68	125.28	422,990	+2.15(+1.75%)
Sep 18, 2024	123.50	124.75	123.03	123.13	356,216	-0.37(-0.30%)
Sep 17, 2024	123.82	124.16	123.00	123.50	280,178	+0.09(+0.07%)
Sep 16, 2024	123.03	123.44	122.77	123.41	353,976	+0.27(+0.22%)
Sep 13, 2024	122.59	123.36	122.52	123.14	238,088	+0.71(+0.58%)
Sep 12, 2024	121.58	122.48	121.04	122.43	1,005,876	+1.07(+0.88%)
Sep 11, 2024	120.06	121.58	118.21	121.37	376,799	+1.28(+1.06%)
Sep 10, 2024	119.93	120.15	118.92	120.09	228,938	+0.52(+0.43%)
Sep 09, 2024	119.14	119.85	118.73	119.57	241,327	+1.36(+1.15%)
Sep 06, 2024	120.21	120.57	117.98	118.22	365,182	-1.94(-1.62%)
Sep 05, 2024	120.40	121.02	119.60	120.16	741,709	-0.28(-0.23%)
Sep 04, 2024	120.32	121.18	120.14	120.44	622,013	-0.42(-0.35%)

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.