NASDAQ:ESGU
ISHARES MSCI USA ESG OPTIMIZED ISHARES ETF Price (Quote)
$116.60
+0.130 (+0.112%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $108.68 | $116.93 | Monday, 20th May 2024 ESGU stock ended at $116.60. This is 0.112% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.437% from a day low at $116.41 to a day high of $116.92. |
90 days | $108.40 | $116.93 | |
52 weeks | $89.69 | $116.93 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2023 | $95.75 | $96.18 | $95.54 | $95.97 | 516 225 |
Jun 27, 2023 | $95.09 | $96.09 | $95.00 | $95.93 | 400 734 |
Jun 26, 2023 | $95.03 | $95.57 | $94.84 | $94.86 | 459 189 |
Jun 23, 2023 | $95.28 | $95.61 | $95.09 | $95.22 | 476 337 |
Jun 22, 2023 | $95.36 | $96.00 | $95.35 | $95.99 | 1 095 416 |
Jun 21, 2023 | $95.94 | $96.12 | $95.58 | $95.67 | 411 647 |
Jun 20, 2023 | $96.13 | $96.47 | $95.77 | $96.25 | 829 026 |
Jun 16, 2023 | $97.67 | $97.67 | $96.66 | $96.73 | 684 366 |
Jun 15, 2023 | $95.59 | $97.37 | $95.59 | $97.12 | 739 140 |
Jun 14, 2023 | $95.96 | $96.33 | $95.11 | $95.94 | 525 018 |
Jun 13, 2023 | $95.57 | $95.96 | $95.44 | $95.85 | 453 426 |
Jun 12, 2023 | $94.43 | $95.18 | $94.37 | $95.18 | 552 839 |
Jun 09, 2023 | $94.44 | $94.78 | $94.06 | $94.29 | 544 183 |
Jun 08, 2023 | $93.54 | $94.25 | $93.43 | $94.21 | 785 213 |
Jun 07, 2023 | $94.10 | $94.33 | $93.52 | $93.62 | 452 167 |
Jun 06, 2023 | $94.05 | $94.44 | $93.87 | $94.33 | 2 480 315 |
Jun 05, 2023 | $94.38 | $94.62 | $93.91 | $94.08 | 570 686 |
Jun 02, 2023 | $93.42 | $94.45 | $93.36 | $94.24 | 748 152 |
Jun 01, 2023 | $91.89 | $93.08 | $91.73 | $92.84 | 687 226 |
May 31, 2023 | $91.94 | $92.22 | $91.57 | $91.94 | 945 076 |
May 30, 2023 | $92.91 | $93.00 | $92.16 | $92.44 | 662 679 |
May 26, 2023 | $92.51 | $92.62 | $91.35 | $92.49 | 554 947 |
May 25, 2023 | $91.18 | $91.49 | $90.74 | $91.21 | 1 234 349 |
May 24, 2023 | $90.68 | $90.79 | $90.16 | $90.44 | 588 727 |
May 23, 2023 | $91.72 | $92.01 | $91.06 | $91.12 | 605 038 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ESGU stock historical prices to predict future price movements?
Trend Analysis: Examine the ESGU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ESGU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.