USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

88.43 +1.54 (+1.77%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 87.46 88.57 86.94 88.43 1,948,994 +1.54(+1.77%)
May 20, 2022 87.66 87.73 84.75 86.89 1,931,678 +0.20(+0.23%)
May 19, 2022 86.48 87.79 86.17 86.69 2,834,978 -0.54(-0.62%)
May 18, 2022 89.80 89.87 86.90 87.23 11,756,687 -3.75(-4.12%)
May 17, 2022 90.57 90.98 89.59 90.98 1,063,217 +1.94(+2.18%)
May 16, 2022 89.37 89.89 88.52 89.04 1,264,268 -0.47(-0.53%)
May 13, 2022 88.33 89.82 88.12 89.51 1,391,729 +2.25(+2.58%)
May 12, 2022 86.24 88.05 85.64 87.26 1,882,127 +0.05(+0.06%)
May 11, 2022 88.63 89.81 87.03 87.21 1,475,213 -1.56(-1.76%)
May 10, 2022 90.06 90.34 87.78 88.77 1,508,378 +0.21(+0.24%)
May 09, 2022 90.01 90.50 88.24 88.56 1,495,913 -3.05(-3.33%)
May 06, 2022 91.74 92.47 90.34 91.61 1,194,066 -0.66(-0.72%)
May 05, 2022 94.87 94.88 91.31 92.27 1,182,429 -3.59(-3.75%)
May 04, 2022 93.19 96.03 92.36 95.86 1,385,677 +2.75(+2.95%)
May 03, 2022 92.64 93.65 92.43 93.11 1,243,100 +0.45(+0.49%)
May 02, 2022 91.97 92.93 90.55 92.66 1,496,940 +0.65(+0.71%)
Apr 29, 2022 94.60 95.24 91.86 92.01 1,357,739 -3.55(-3.71%)
Apr 28, 2022 94.26 95.97 93.21 95.56 971,704 +2.43(+2.61%)
Apr 27, 2022 93.21 94.40 92.68 93.13 1,780,994 +0.20(+0.22%)
Apr 26, 2022 95.07 95.12 92.89 92.93 1,175,412 -2.77(-2.89%)
Apr 25, 2022 94.56 95.74 93.59 95.70 4,896,615 +0.58(+0.61%)
Apr 22, 2022 97.56 97.56 95.03 95.12 1,119,106 -2.64(-2.70%)
Apr 21, 2022 100.32 100.61 97.56 97.76 932,299 -1.61(-1.62%)
Apr 20, 2022 99.97 100.00 99.12 99.37 1,123,060 -0.12(-0.12%)
Apr 19, 2022 97.70 99.65 97.70 99.49 867,376 +1.71(+1.75%)
Apr 18, 2022 97.64 98.22 97.27 97.78 900,613 -0.06(-0.06%)
Apr 14, 2022 99.17 99.50 97.81 97.84 627,507 -1.32(-1.33%)
Apr 13, 2022 97.90 99.31 97.88 99.16 888,599 +1.21(+1.24%)
Apr 12, 2022 98.97 99.72 97.63 97.95 869,479 -0.44(-0.45%)
Apr 11, 2022 99.31 99.43 98.27 98.39 1,064,132 -1.72(-1.72%)
Apr 08, 2022 100.33 100.82 99.75 100.11 697,331 -0.32(-0.32%)
Apr 07, 2022 99.80 100.86 99.20 100.43 712,171 +0.49(+0.49%)
Apr 06, 2022 100.12 100.51 99.26 99.94 816,756 -1.25(-1.24%)
Apr 05, 2022 102.26 102.71 100.91 101.19 1,041,136 -1.39(-1.36%)
Apr 04, 2022 101.58 102.58 101.49 102.58 792,021 +1.00(+0.98%)
Apr 01, 2022 101.64 101.66 100.74 101.58 1,046,306 +0.23(+0.23%)
Mar 31, 2022 102.78 102.89 101.24 101.35 1,445,484 -1.56(-1.52%)
Mar 30, 2022 103.40 103.49 102.40 102.91 984,640 -0.72(-0.69%)
Mar 29, 2022 103.05 103.76 102.60 103.63 965,705 +1.43(+1.40%)
Mar 28, 2022 101.70 102.21 100.86 102.20 940,395 +0.75(+0.74%)
Mar 25, 2022 101.28 101.56 100.54 101.45 957,415 +0.39(+0.39%)
Mar 24, 2022 100.21 101.07 99.79 101.06 975,131 +1.16(+1.16%)
Mar 23, 2022 100.58 101.00 99.88 99.90 824,954 -1.28(-1.27%)
Mar 22, 2022 100.27 101.42 100.27 101.18 880,065 +1.24(+1.24%)
Mar 21, 2022 100.02 100.51 99.08 99.94 1,409,986 -0.06(-0.06%)
Mar 18, 2022 98.43 100.12 98.41 100.00 1,410,075 +1.19(+1.20%)
Mar 17, 2022 97.10 98.82 96.99 98.81 982,650 +1.28(+1.31%)
Mar 16, 2022 96.15 97.53 95.02 97.53 1,224,562 +2.34(+2.46%)
Mar 15, 2022 93.80 95.38 93.49 95.19 1,210,761 +2.06(+2.21%)
Mar 14, 2022 94.11 94.92 92.90 93.13 2,235,951 -0.87(-0.93%)
Mar 11, 2022 95.85 96.06 93.85 94.00 2,203,262 -1.34(-1.41%)
Mar 10, 2022 94.81 95.55 94.23 95.34 827,579 -0.59(-0.62%)
Mar 09, 2022 95.31 96.41 94.92 95.93 1,681,126 +2.58(+2.76%)
Mar 08, 2022 94.21 95.78 93.07 93.35 1,216,040 -0.74(-0.79%)
Mar 07, 2022 96.88 96.90 94.07 94.09 1,099,700 -2.85(-2.94%)
Mar 04, 2022 97.06 97.24 95.98 96.94 921,630 -0.95(-0.97%)
Mar 03, 2022 99.03 99.11 97.42 97.89 956,954 -0.54(-0.55%)
Mar 02, 2022 97.22 98.82 96.96 98.43 1,336,472 +1.71(+1.77%)
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.