USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

95.14 USD +1.54 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 94.27 95.35 94.27 95.14 707,902 +1.54(+1.65%)
May 13, 2021 92.94 94.13 92.94 93.60 1,093,978 +0.99(+1.07%)
May 12, 2021 94.08 94.28 92.45 92.61 897,146 -2.12(-2.24%)
May 11, 2021 94.16 94.86 93.69 94.73 1,144,875 -0.71(-0.74%)
May 10, 2021 96.47 96.51 95.44 95.44 753,223 -1.04(-1.08%)
May 07, 2021 96.06 96.63 95.87 96.48 1,145,929 +0.71(+0.74%)
May 06, 2021 95.08 95.77 94.51 95.77 1,003,733 +0.69(+0.73%)
May 05, 2021 95.48 95.52 94.91 95.08 782,285 -0.04(-0.04%)
May 04, 2021 95.18 95.38 94.16 95.12 1,403,744 -0.63(-0.66%)
May 03, 2021 96.06 96.13 95.64 95.75 769,398 +0.24(+0.25%)
Apr 30, 2021 95.77 95.93 95.38 95.51 1,015,300 -0.76(-0.79%)
Apr 29, 2021 96.45 96.59 95.47 96.27 1,279,158 +0.48(+0.50%)
Apr 28, 2021 95.79 96.15 95.68 95.79 1,434,897 -0.04(-0.04%)
Apr 27, 2021 96.00 96.03 95.63 95.83 946,421 -0.13(-0.14%)
Apr 26, 2021 95.83 96.07 95.77 95.96 660,110 +0.22(+0.23%)
Apr 23, 2021 94.84 96.04 94.79 95.74 1,031,500 +1.06(+1.12%)
Apr 22, 2021 95.57 95.73 94.41 94.68 1,484,908 -0.85(-0.89%)
Apr 21, 2021 94.34 95.53 94.34 95.53 1,290,317 +0.90(+0.95%)
Apr 20, 2021 95.05 95.18 94.22 94.63 1,939,092 -0.60(-0.63%)
Apr 19, 2021 95.60 95.62 94.88 95.23 1,099,026 -0.55(-0.57%)
Apr 16, 2021 95.77 95.98 95.43 95.78 694,100 +0.25(+0.26%)
Apr 15, 2021 94.96 95.54 94.96 95.53 1,841,958 +1.06(+1.12%)
Apr 14, 2021 94.90 95.10 94.32 94.47 1,004,883 -0.39(-0.41%)
Apr 13, 2021 94.59 95.00 94.45 94.86 847,181 +0.38(+0.40%)
Apr 12, 2021 94.29 94.55 94.14 94.48 890,759 +0.03(+0.03%)
Apr 09, 2021 93.80 94.46 93.73 94.45 945,500 +0.68(+0.73%)
Apr 08, 2021 93.59 93.77 93.37 93.77 909,236 +0.51(+0.55%)
Apr 07, 2021 93.06 93.35 92.97 93.26 784,993 +0.08(+0.09%)
Apr 06, 2021 93.07 93.44 93.01 93.18 894,339 +0.01(+0.01%)
Apr 05, 2021 92.77 93.26 92.63 93.17 1,351,558 +1.22(+1.33%)
Apr 01, 2021 91.33 91.95 91.33 91.95 1,935,600 +1.08(+1.19%)
Mar 31, 2021 90.61 91.33 90.59 90.87 880,422 +0.42(+0.46%)
Mar 30, 2021 90.34 90.59 90.02 90.45 923,275 -0.15(-0.17%)
Mar 29, 2021 90.46 90.89 90.00 90.60 1,791,659 -0.20(-0.22%)
Mar 26, 2021 89.75 90.87 89.43 90.80 840,500 +1.46(+1.63%)
Mar 25, 2021 88.41 89.53 88.00 89.34 836,335 +0.22(+0.25%)
Mar 24, 2021 90.10 90.38 89.12 89.12 961,067 -0.67(-0.75%)
Mar 23, 2021 90.25 90.65 89.55 89.79 1,681,291 -0.69(-0.76%)
Mar 22, 2021 89.77 90.79 89.77 90.48 614,700 +0.75(+0.84%)
Mar 19, 2021 89.61 90.12 89.11 89.73 648,200 -0.07(-0.08%)
Mar 18, 2021 90.53 91.06 89.69 89.80 709,524 -1.46(-1.60%)
Mar 17, 2021 90.52 91.48 90.30 91.26 599,990 +0.28(+0.31%)
Mar 16, 2021 91.24 91.48 90.74 90.98 821,408 -0.22(-0.24%)
Mar 15, 2021 90.60 91.21 90.10 91.20 809,656 +0.64(+0.71%)
Mar 12, 2021 90.08 90.56 89.84 90.56 1,367,300 +0.14(+0.15%)
Mar 11, 2021 90.04 90.93 90.00 90.42 712,633 +1.01(+1.13%)
Mar 10, 2021 89.56 89.85 89.14 89.41 686,510 +0.49(+0.55%)
Mar 09, 2021 88.45 89.54 88.45 88.92 1,380,666 +1.40(+1.60%)
Mar 08, 2021 88.15 88.95 87.46 87.52 1,021,185 -0.57(-0.65%)
Mar 05, 2021 87.34 88.30 85.35 88.09 830,000 +1.65(+1.91%)
Mar 04, 2021 87.61 88.20 85.37 86.44 1,003,875 -1.29(-1.47%)
Mar 03, 2021 88.94 89.17 87.70 87.73 692,083 -1.36(-1.53%)
Mar 02, 2021 90.07 90.07 89.07 89.09 827,949 -0.81(-0.90%)
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.