NASDAQ:ESGU
ISHARES MSCI USA ESG OPTIMIZED ISHARES ETF Price (Quote)
$116.81
+0.210 (+0.180%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $108.68 | $116.93 | Tuesday, 21st May 2024 ESGU stock ended at $116.81. This is 0.180% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 0.404% from a day low at $116.38 to a day high of $116.85. |
90 days | $108.40 | $116.93 | |
52 weeks | $89.69 | $116.93 |
Date | Open | High | Low | Close | Volume |
Aug 04, 2023 | $99.20 | $99.79 | $98.33 | $98.44 | 599 145 |
Aug 03, 2023 | $98.72 | $99.25 | $98.51 | $98.81 | 1 081 323 |
Aug 02, 2023 | $99.77 | $99.89 | $98.96 | $99.12 | 608 064 |
Aug 01, 2023 | $100.66 | $100.70 | $100.35 | $100.59 | 680 753 |
Jul 31, 2023 | $100.72 | $101.03 | $100.53 | $100.86 | 1 466 035 |
Jul 28, 2023 | $100.42 | $100.84 | $100.24 | $100.67 | 998 297 |
Jul 27, 2023 | $101.15 | $101.28 | $99.50 | $99.67 | 533 073 |
Jul 26, 2023 | $100.09 | $100.72 | $99.96 | $100.44 | 934 382 |
Jul 25, 2023 | $99.98 | $100.72 | $99.98 | $100.43 | 950 126 |
Jul 24, 2023 | $99.88 | $100.32 | $99.85 | $100.14 | 1 071 039 |
Jul 21, 2023 | $100.01 | $100.14 | $99.68 | $99.74 | 3 162 915 |
Jul 20, 2023 | $100.05 | $100.35 | $99.46 | $99.64 | 15 499 631 |
Jul 19, 2023 | $100.31 | $100.70 | $100.26 | $100.44 | 1 502 934 |
Jul 18, 2023 | $99.25 | $100.28 | $99.20 | $100.14 | 507 309 |
Jul 17, 2023 | $98.81 | $99.56 | $98.81 | $99.34 | 469 073 |
Jul 14, 2023 | $99.13 | $99.40 | $98.76 | $98.89 | 531 146 |
Jul 13, 2023 | $98.61 | $99.20 | $98.61 | $99.03 | 656 176 |
Jul 12, 2023 | $98.29 | $98.52 | $97.97 | $98.21 | 630 028 |
Jul 11, 2023 | $96.87 | $97.53 | $96.76 | $97.43 | 390 541 |
Jul 10, 2023 | $96.28 | $96.76 | $96.28 | $96.76 | 427 834 |
Jul 07, 2023 | $96.37 | $97.36 | $96.37 | $96.44 | 527 108 |
Jul 06, 2023 | $96.51 | $96.73 | $96.04 | $96.64 | 457 941 |
Jul 05, 2023 | $97.19 | $97.61 | $97.19 | $97.45 | 625 420 |
Jul 03, 2023 | $97.46 | $97.68 | $97.36 | $97.64 | 1 357 552 |
Jun 30, 2023 | $96.97 | $97.66 | $96.97 | $97.46 | 2 057 425 |
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.