Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.35 +1.05 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 114.73 114.95 114.20 114.45 676,416 -0.22(-0.19%)
Mar 28, 2024 114.56 115.00 114.98 114.67 1,484,001 +0.01(+0.01%)
Mar 27, 2024 114.33 114.67 113.90 114.66 933,899 +0.93(+0.82%)
Mar 26, 2024 114.25 114.39 113.68 113.74 548,864 -0.19(-0.17%)
Mar 25, 2024 113.97 114.17 113.88 113.93 395,637 -0.36(-0.31%)
Mar 22, 2024 114.59 114.59 114.19 114.28 508,520 -0.24(-0.21%)
Mar 21, 2024 114.78 114.90 114.44 114.53 1,247,832 +0.48(+0.42%)
Mar 20, 2024 112.95 114.06 112.86 114.04 1,026,139 +1.02(+0.91%)
Mar 19, 2024 112.03 113.06 111.94 113.02 796,215 +0.69(+0.61%)
Mar 18, 2024 112.40 112.82 112.24 112.33 946,102 +0.74(+0.66%)
Mar 15, 2024 111.49 112.02 111.31 111.60 1,194,577 -0.80(-0.71%)
Mar 14, 2024 112.84 112.94 111.70 112.39 11,537,712 -0.32(-0.28%)
Mar 13, 2024 112.92 113.03 112.40 112.71 285,207 -0.20(-0.18%)
Mar 12, 2024 112.05 113.01 111.63 112.91 455,392 +1.25(+1.12%)
Mar 11, 2024 111.44 111.81 111.06 111.66 495,149 -0.13(-0.12%)
Mar 08, 2024 112.67 113.30 111.68 111.78 692,746 -0.78(-0.69%)
Mar 07, 2024 112.04 112.75 111.92 112.56 483,119 +1.18(+1.06%)
Mar 06, 2024 111.49 111.89 111.12 111.38 555,000 +0.55(+0.49%)
Mar 05, 2024 111.42 111.60 110.32 110.83 646,657 -1.19(-1.06%)
Mar 04, 2024 111.92 112.43 111.92 112.02 777,802 -0.16(-0.14%)
Mar 01, 2024 111.39 112.24 111.20 112.18 475,033 +1.08(+0.98%)
Feb 29, 2024 110.91 111.42 110.48 111.10 470,558 +0.49(+0.44%)
Feb 28, 2024 110.37 110.73 110.32 110.61 423,150 -0.16(-0.14%)
Feb 27, 2024 110.67 110.81 110.32 110.77 329,158 +0.15(+0.13%)
Feb 26, 2024 110.98 111.14 110.58 110.62 426,466 -0.33(-0.30%)
Feb 23, 2024 111.21 111.46 110.84 110.95 1,047,447 -0.06(-0.05%)
Feb 22, 2024 110.05 111.13 109.97 111.01 1,044,257 +2.33(+2.14%)
Feb 21, 2024 108.17 108.72 107.93 108.68 603,986 +0.07(+0.06%)
Feb 20, 2024 108.78 108.99 108.10 108.61 814,403 -0.68(-0.62%)
Feb 16, 2024 109.70 110.04 109.19 109.29 807,526 -0.58(-0.52%)
Feb 15, 2024 109.39 109.91 109.18 109.87 793,668 +0.69(+0.63%)
Feb 14, 2024 108.73 109.25 108.26 109.18 615,398 +1.06(+0.98%)
Feb 13, 2024 108.05 108.54 107.39 108.12 474,987 -1.62(-1.48%)
Feb 12, 2024 109.67 110.28 109.59 109.74 565,407 -0.04(-0.04%)
Feb 09, 2024 109.24 109.89 109.19 109.78 489,895 +0.67(+0.61%)
Feb 08, 2024 108.92 109.19 108.84 109.11 356,230 +0.14(+0.13%)
Feb 07, 2024 108.47 109.08 108.38 108.97 786,054 +0.89(+0.83%)
Feb 06, 2024 107.89 108.19 107.65 108.08 490,495 +0.31(+0.29%)
Feb 05, 2024 108.01 108.10 107.26 107.77 495,251 -0.36(-0.33%)
Feb 02, 2024 107.04 108.49 107.04 108.13 1,040,428 +1.10(+1.03%)
Feb 01, 2024 106.03 107.02 105.84 107.02 1,290,109 +1.34(+1.27%)
Jan 31, 2024 106.86 107.06 105.68 105.68 1,493,640 -1.76(-1.64%)
Jan 30, 2024 107.45 107.61 107.28 107.44 923,838 -0.11(-0.10%)
Jan 29, 2024 106.69 107.57 106.66 107.55 688,613 +0.84(+0.79%)
Jan 26, 2024 106.67 107.10 106.53 106.70 1,628,964 -0.14(-0.13%)
Jan 25, 2024 106.66 106.94 106.27 106.84 6,224,865 +0.60(+0.56%)
Jan 24, 2024 106.80 107.01 106.16 106.25 730,115 +0.04(+0.04%)
Jan 23, 2024 105.99 106.24 105.76 106.21 427,534 +0.26(+0.24%)
Jan 22, 2024 105.92 106.33 105.79 105.95 484,920 +0.27(+0.25%)
Jan 19, 2024 104.80 105.73 104.49 105.68 498,973 +1.29(+1.24%)
Jan 18, 2024 103.95 104.50 103.53 104.39 568,471 +0.87(+0.84%)
Jan 17, 2024 103.46 103.61 102.97 103.51 454,744 -0.56(-0.53%)
Jan 16, 2024 104.13 104.42 103.65 104.07 500,314 -0.36(-0.34%)
Jan 12, 2024 104.61 104.85 104.10 104.43 517,071 +0.09(+0.09%)
Jan 11, 2024 104.50 104.65 103.40 104.34 435,685 -0.02(-0.02%)
Jan 10, 2024 103.76 104.53 103.74 104.36 433,051 +0.59(+0.57%)
Jan 09, 2024 103.33 104.02 103.28 103.77 947,592 -0.21(-0.20%)
Jan 08, 2024 102.51 104.01 102.51 103.98 673,341 +1.54(+1.50%)
Jan 05, 2024 102.26 103.02 102.14 102.44 563,925 +0.13(+0.13%)
Jan 04, 2024 102.45 103.12 102.28 102.31 498,190 -0.32(-0.31%)
Jan 03, 2024 102.99 103.20 102.56 102.63 520,621 -0.96(-0.93%)
Jan 02, 2024 103.67 103.85 103.12 103.59 592,636 -0.72(-0.69%)
Dec 29, 2023 104.59 104.72 103.89 104.31 730,239 -0.33(-0.31%)
Dec 28, 2023 104.59 104.81 104.54 104.64 555,067 +0.06(+0.06%)
Dec 27, 2023 104.46 104.64 104.26 104.58 619,638 +0.18(+0.17%)
Dec 26, 2023 103.93 104.58 103.93 104.40 739,178 +0.49(+0.47%)
Dec 22, 2023 104.01 104.28 103.50 103.91 416,785 +0.23(+0.22%)
Dec 21, 2023 103.33 103.73 102.86 103.68 497,738 +1.03(+1.01%)
Dec 20, 2023 103.91 104.41 102.64 102.65 599,176 -1.51(-1.45%)
Dec 19, 2023 103.58 104.17 103.58 104.16 512,179 +0.60(+0.58%)
Dec 18, 2023 103.23 103.74 103.23 103.56 629,694 +0.57(+0.55%)
Dec 15, 2023 102.94 103.29 102.80 102.99 519,073 -0.18(-0.17%)
Dec 14, 2023 103.13 103.59 102.58 103.17 1,464,879 +0.38(+0.37%)
Dec 13, 2023 101.34 102.85 101.33 102.80 1,193,292 +1.44(+1.42%)
Dec 12, 2023 100.74 101.37 100.61 101.36 542,958 +0.41(+0.40%)
Dec 11, 2023 100.40 100.99 100.40 100.95 600,510 +0.44(+0.43%)
Dec 08, 2023 99.95 100.64 99.87 100.52 449,610 +0.43(+0.43%)
Dec 07, 2023 99.69 100.21 99.62 100.09 635,237 +0.76(+0.77%)
Dec 06, 2023 100.10 100.17 99.25 99.33 510,393 -0.37(-0.37%)
Dec 05, 2023 99.33 99.88 99.33 99.69 745,742 -0.03(-0.03%)
Dec 04, 2023 99.41 99.79 99.24 99.72 647,736 -0.56(-0.55%)
Dec 01, 2023 99.30 100.36 99.30 100.28 684,805 +0.69(+0.70%)
Nov 30, 2023 99.32 99.68 98.95 99.58 507,178 +0.40(+0.40%)
Nov 29, 2023 99.53 99.95 99.09 99.19 684,202 +0.03(+0.03%)
Nov 28, 2023 99.00 99.40 98.79 99.16 858,966 +0.12(+0.12%)
Nov 27, 2023 99.10 99.26 98.94 99.04 438,650 -0.17(-0.17%)
Nov 24, 2023 99.06 99.22 99.04 99.21 260,960 +0.07(+0.07%)
Nov 22, 2023 99.01 99.40 98.89 99.14 532,147 +0.42(+0.42%)
Nov 21, 2023 98.61 98.78 98.43 98.72 478,490 -0.18(-0.18%)
Nov 20, 2023 98.03 99.06 98.03 98.90 688,235 +0.74(+0.76%)
Nov 17, 2023 98.01 98.28 97.81 98.16 507,218 +0.14(+0.14%)
Nov 16, 2023 97.69 98.07 97.53 98.02 718,534 +0.22(+0.22%)
Nov 15, 2023 97.87 98.28 97.70 97.80 915,101 +0.13(+0.13%)
Nov 14, 2023 97.03 97.93 96.92 97.67 948,556 +2.01(+2.10%)
Nov 13, 2023 95.37 95.92 95.27 95.66 405,589 -0.15(-0.16%)
Nov 10, 2023 94.78 95.85 94.45 95.81 395,948 +1.49(+1.58%)
Nov 09, 2023 95.36 95.38 94.21 94.32 303,092 -0.73(-0.77%)
Nov 08, 2023 95.03 95.24 94.56 95.06 422,792 +0.07(+0.07%)
Nov 07, 2023 94.60 95.12 94.45 94.99 700,947 +0.36(+0.38%)
Nov 06, 2023 94.64 94.72 94.23 94.63 452,995 +0.13(+0.14%)
Nov 03, 2023 94.04 94.85 94.04 94.50 569,578 +0.92(+0.98%)
Nov 02, 2023 92.62 93.63 92.62 93.58 627,177 +1.78(+1.94%)
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.