USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	118.20	118.52	117.94	118.50	843,355	+0.03(+0.03%)
Jun 13, 2024	118.75	118.75	117.85	118.47	1,391,402	+0.12(+0.10%)
Jun 12, 2024	118.37	118.89	118.10	118.35	1,224,235	+1.05(+0.90%)
Jun 11, 2024	116.73	117.30	116.25	117.30	536,188	+0.23(+0.20%)
Jun 10, 2024	116.41	117.10	116.33	117.07	508,466	+0.37(+0.32%)
Jun 07, 2024	116.51	117.28	116.38	116.70	634,055	-0.10(-0.09%)
Jun 06, 2024	116.79	116.96	116.40	116.80	5,983,229	-0.04(-0.03%)
Jun 05, 2024	116.00	116.84	115.65	116.84	952,496	+1.42(+1.23%)
Jun 04, 2024	115.19	115.59	114.70	115.42	580,839	+0.05(+0.04%)
Jun 03, 2024	115.72	115.80	114.27	115.37	589,637	+0.14(+0.12%)
May 31, 2024	114.64	115.39	113.41	115.23	567,347	+0.84(+0.73%)
May 30, 2024	114.76	115.00	114.15	114.39	435,174	-0.87(-0.75%)
May 29, 2024	115.10	115.55	115.10	115.26	312,908	-0.82(-0.70%)
May 28, 2024	116.33	116.33	115.52	116.08	619,752	+0.04(+0.03%)
May 24, 2024	115.61	116.17	115.44	116.04	330,554	+0.74(+0.64%)
May 23, 2024	116.75	116.83	115.04	115.30	1,067,738	-0.81(-0.70%)
May 22, 2024	116.29	116.49	115.63	116.11	813,486	-0.41(-0.35%)
May 21, 2024	116.13	116.56	116.09	116.52	1,519,549	+0.21(+0.18%)
May 20, 2024	116.13	116.63	116.12	116.31	387,921	+0.13(+0.11%)
May 17, 2024	116.07	116.18	115.70	116.18	456,043	+0.15(+0.13%)
May 16, 2024	116.25	116.64	116.00	116.03	2,022,982	-0.31(-0.27%)
May 15, 2024	115.46	116.39	115.23	116.34	1,685,658	+1.40(+1.21%)
May 14, 2024	114.31	115.01	114.31	114.94	452,697	+0.62(+0.54%)
May 13, 2024	114.68	114.68	114.10	114.33	451,230	-0.01(-0.01%)
May 10, 2024	114.39	114.69	114.07	114.33	299,981	+0.22(+0.19%)
May 09, 2024	113.46	114.13	113.39	114.12	526,420	+0.71(+0.62%)
May 08, 2024	112.93	113.51	112.93	113.41	337,080	-0.03(-0.03%)
May 07, 2024	113.41	113.73	113.26	113.44	558,687	+0.16(+0.14%)
May 06, 2024	112.62	113.28	112.60	113.28	407,005	+1.16(+1.03%)
May 03, 2024	112.18	112.45	111.52	112.12	567,268	+1.42(+1.28%)
May 02, 2024	110.42	110.88	109.49	110.70	586,319	+1.08(+0.98%)
May 01, 2024	109.91	111.38	109.51	109.63	1,389,852	-0.38(-0.34%)
Apr 30, 2024	111.33	111.68	110.00	110.01	633,058	-1.73(-1.54%)
Apr 29, 2024	111.63	111.91	111.13	111.73	1,357,146	+0.39(+0.35%)
Apr 26, 2024	110.92	111.69	110.82	111.34	575,211	+1.09(+0.99%)
Apr 25, 2024	109.24	110.47	108.98	110.25	703,403	-0.49(-0.44%)
Apr 24, 2024	111.04	111.11	110.22	110.74	836,026	+0.06(+0.05%)
Apr 23, 2024	109.75	110.79	109.71	110.68	1,457,351	+1.36(+1.24%)
Apr 22, 2024	108.90	109.91	108.41	109.33	851,508	+0.91(+0.84%)
Apr 19, 2024	109.20	109.52	108.13	108.42	457,824	-0.89(-0.81%)
Apr 18, 2024	109.75	110.31	109.12	109.31	419,464	-0.25(-0.23%)
Apr 17, 2024	110.67	110.80	109.30	109.56	547,092	-0.64(-0.58%)
Apr 16, 2024	110.50	110.87	109.96	110.20	963,157	-0.26(-0.23%)
Apr 15, 2024	112.80	112.85	110.27	110.45	1,664,534	-1.39(-1.24%)
Apr 12, 2024	112.60	112.96	111.51	111.84	692,028	-1.64(-1.44%)
Apr 11, 2024	113.13	113.78	112.24	113.48	708,298	+0.77(+0.68%)
Apr 10, 2024	112.67	113.15	112.28	112.71	888,127	-1.21(-1.06%)
Apr 09, 2024	114.02	114.16	112.82	113.92	569,084	+0.23(+0.20%)
Apr 08, 2024	113.77	114.06	113.62	113.69	750,978	+0.06(+0.05%)
Apr 05, 2024	112.79	114.10	112.69	113.63	603,569	+1.10(+0.97%)
Apr 04, 2024	114.56	114.86	112.49	112.53	914,458	-1.31(-1.15%)
Apr 03, 2024	113.33	114.17	113.33	113.84	593,543	+0.12(+0.11%)
Apr 02, 2024	113.44	113.73	113.19	113.72	566,884	-0.74(-0.64%)

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.