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 |
Oct 13, 2023 | $95.41 | $95.73 | $94.34 | $94.67 | 425 995 |
Oct 12, 2023 | $95.86 | $95.99 | $94.63 | $95.15 | 625 612 |
Oct 11, 2023 | $95.77 | $95.89 | $95.14 | $95.84 | 817 439 |
Oct 10, 2023 | $95.01 | $95.98 | $94.99 | $95.41 | 432 492 |
Oct 09, 2023 | $93.73 | $95.00 | $93.69 | $94.85 | 371 593 |
Oct 06, 2023 | $92.45 | $94.58 | $92.28 | $94.26 | 540 078 |
Oct 05, 2023 | $93.12 | $93.26 | $92.35 | $93.04 | 550 073 |
Oct 04, 2023 | $92.54 | $93.34 | $92.30 | $93.20 | 550 138 |
Oct 03, 2023 | $93.32 | $93.61 | $92.20 | $92.51 | 607 111 |
Oct 02, 2023 | $93.76 | $94.14 | $93.22 | $93.81 | 455 727 |
Sep 29, 2023 | $94.74 | $94.84 | $93.61 | $93.91 | 691 151 |
Sep 28, 2023 | $93.34 | $94.48 | $93.30 | $94.12 | 503 109 |
Sep 27, 2023 | $93.72 | $93.92 | $92.78 | $93.56 | 1 115 518 |
Sep 26, 2023 | $94.32 | $94.40 | $93.34 | $93.48 | 1 302 165 |
Sep 25, 2023 | $94.55 | $95.30 | $94.55 | $95.30 | 437 064 |
Sep 22, 2023 | $95.33 | $95.73 | $94.83 | $94.87 | 548 498 |
Sep 21, 2023 | $96.02 | $96.05 | $95.07 | $95.08 | 667 301 |
Sep 20, 2023 | $97.82 | $98.02 | $96.72 | $96.74 | 433 328 |
Sep 19, 2023 | $97.62 | $97.76 | $97.03 | $97.62 | 493 847 |
Sep 18, 2023 | $97.66 | $98.19 | $97.65 | $97.88 | 540 034 |
Sep 15, 2023 | $98.62 | $98.75 | $97.74 | $97.80 | 599 819 |
Sep 14, 2023 | $98.79 | $99.21 | $98.49 | $99.08 | 340 099 |
Sep 13, 2023 | $98.11 | $98.50 | $97.96 | $98.21 | 320 927 |
Sep 12, 2023 | $98.35 | $98.77 | $98.09 | $98.18 | 411 485 |
Sep 11, 2023 | $98.70 | $98.84 | $98.40 | $98.82 | 445 398 |
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.