NASDAQ:ESGU
ISHARES MSCI USA ESG OPTIMIZED ISHARES ETF Price (Quote)
$112.01
+0.390 (+0.349%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $108.40 | $115.24 | Monday, 29th Apr 2024 ESGU stock ended at $112.01. This is 0.349% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.699% from a day low at $111.41 to a day high of $112.19. |
| 90 days | $106.30 | $115.29 | |
| 52 weeks | $88.87 | $115.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $111.91 | $112.19 | $111.41 | $112.01 | 1 349 759 |
| Apr 26, 2024 | $111.20 | $111.97 | $111.10 | $111.62 | 561 981 |
| Apr 25, 2024 | $109.51 | $110.74 | $109.25 | $110.53 | 697 090 |
| Apr 24, 2024 | $111.32 | $111.39 | $110.51 | $111.02 | 833 045 |
| Apr 23, 2024 | $110.02 | $111.07 | $109.98 | $110.96 | 1 305 525 |
| Apr 22, 2024 | $109.17 | $110.18 | $108.68 | $109.60 | 791 891 |
| Apr 19, 2024 | $109.47 | $109.79 | $108.40 | $108.69 | 456 687 |
| Apr 18, 2024 | $110.02 | $110.58 | $109.39 | $109.58 | 418 422 |
| Apr 17, 2024 | $110.95 | $111.08 | $109.57 | $109.83 | 543 697 |
| Apr 16, 2024 | $110.78 | $111.15 | $110.23 | $110.47 | 956 245 |
| Apr 15, 2024 | $113.08 | $113.13 | $110.54 | $110.73 | 1 655 398 |
| Apr 12, 2024 | $112.88 | $113.24 | $111.79 | $112.12 | 687 609 |
| Apr 11, 2024 | $113.41 | $114.06 | $112.52 | $113.76 | 699 775 |
| Apr 10, 2024 | $112.95 | $113.41 | $112.56 | $112.99 | 885 700 |
| Apr 09, 2024 | $114.30 | $114.44 | $113.10 | $114.20 | 545 235 |
| Apr 08, 2024 | $114.05 | $114.34 | $113.90 | $113.97 | 744 002 |
| Apr 05, 2024 | $113.07 | $114.38 | $112.97 | $113.91 | 602 030 |
| Apr 04, 2024 | $114.84 | $115.15 | $112.78 | $112.81 | 903 189 |
| Apr 03, 2024 | $113.61 | $114.45 | $113.61 | $114.12 | 592 066 |
| Apr 02, 2024 | $115.02 | $115.02 | $113.47 | $114.00 | 497 279 |
| Apr 01, 2024 | $115.02 | $115.24 | $114.48 | $114.74 | 674 735 |
| Mar 28, 2024 | $114.84 | $115.29 | $114.84 | $114.96 | 1 480 313 |
| Mar 27, 2024 | $114.62 | $114.95 | $114.19 | $114.95 | 908 445 |
| Mar 26, 2024 | $114.53 | $114.62 | $113.96 | $114.02 | 547 491 |
| Mar 25, 2024 | $114.25 | $114.46 | $114.16 | $114.21 | 394 565 |
