USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	61.84	61.84	61.05	61.37	5,026,546	-0.67(-1.08%)
Apr 29, 2020	61.71	62.34	61.41	62.04	676,832	+1.71(+2.83%)
Apr 28, 2020	61.61	61.61	60.33	60.33	740,565	-0.33(-0.54%)
Apr 27, 2020	60.21	60.92	60.18	60.66	1,115,940	+0.90(+1.50%)
Apr 24, 2020	59.37	59.88	58.79	59.77	1,236,241	+0.85(+1.44%)
Apr 23, 2020	59.29	59.92	58.86	58.92	653,276	-0.04(-0.06%)
Apr 22, 2020	58.88	59.34	58.49	58.96	1,209,091	+1.40(+2.44%)
Apr 21, 2020	58.48	58.62	57.41	57.56	998,707	-1.98(-3.32%)
Apr 20, 2020	59.69	60.44	59.42	59.53	1,278,602	-0.92(-1.53%)
Apr 17, 2020	60.41	60.61	59.62	60.46	934,955	+1.50(+2.54%)
Apr 16, 2020	58.92	59.07	58.19	58.96	1,485,112	+0.36(+0.61%)
Apr 15, 2020	58.70	58.97	58.15	58.60	1,702,212	-1.38(-2.29%)
Apr 14, 2020	59.40	60.03	59.16	59.98	2,089,785	+1.85(+3.18%)
Apr 13, 2020	58.77	58.77	57.25	58.13	6,664,188	-0.66(-1.12%)
Apr 09, 2020	58.68	59.32	58.15	58.79	24,945,046	+1.06(+1.83%)
Apr 08, 2020	56.63	58.00	55.99	57.73	285,863	+1.79(+3.20%)
Apr 07, 2020	57.60	57.90	55.94	55.94	392,653	+0.09(+0.17%)
Apr 06, 2020	54.31	56.22	54.19	55.85	432,233	+3.51(+6.71%)
Apr 03, 2020	53.05	53.35	51.75	52.34	475,224	-0.75(-1.41%)
Apr 02, 2020	51.88	53.18	51.63	53.09	411,484	+1.19(+2.29%)
Apr 01, 2020	52.53	52.97	51.45	51.90	413,303	-2.27(-4.19%)
Mar 31, 2020	55.15	55.49	54.07	54.17	441,531	-1.06(-1.91%)
Mar 30, 2020	54.06	55.31	53.58	55.23	498,339	+1.79(+3.35%)
Mar 27, 2020	53.48	54.98	53.01	53.44	1,760,495	-1.56(-2.84%)
Mar 26, 2020	52.63	55.33	52.63	55.00	1,709,060	+2.92(+5.61%)
Mar 25, 2020	51.93	53.99	50.56	52.08	2,062,130	+0.66(+1.29%)
Mar 24, 2020	49.23	51.54	49.20	51.42	1,655,191	+4.54(+9.69%)
Mar 23, 2020	48.43	48.43	46.07	46.87	1,386,891	-1.58(-3.25%)
Mar 20, 2020	51.29	51.64	48.16	48.45	826,389	-2.31(-4.55%)
Mar 19, 2020	50.14	51.93	48.78	50.75	925,903	+0.23(+0.45%)
Mar 18, 2020	50.12	51.59	47.93	50.53	675,573	-2.74(-5.14%)
Mar 17, 2020	51.03	53.69	49.79	53.27	838,686	+3.28(+6.57%)
Mar 16, 2020	49.24	53.72	49.24	49.99	536,838	-6.82(-12.00%)
Mar 13, 2020	55.06	56.82	52.24	56.80	1,017,791	+4.92(+9.49%)
Mar 12, 2020	53.38	55.69	47.83	51.88	2,413,661	-5.57(-9.70%)
Mar 11, 2020	58.78	58.97	56.68	57.45	667,433	-2.89(-4.79%)
Mar 10, 2020	59.85	60.34	57.27	60.34	405,998	+2.79(+4.86%)
Mar 09, 2020	58.63	60.73	57.31	57.54	467,180	-4.72(-7.58%)
Mar 06, 2020	61.56	62.60	60.87	62.26	473,547	-1.26(-1.98%)
Mar 05, 2020	64.11	64.71	62.95	63.52	579,382	-2.07(-3.16%)
Mar 04, 2020	64.26	65.62	63.60	65.59	332,535	+2.64(+4.19%)
Mar 03, 2020	64.93	65.55	62.34	62.96	776,504	-1.70(-2.63%)
Mar 02, 2020	62.56	64.65	61.74	64.65	532,624	+2.71(+4.38%)
Feb 28, 2020	60.70	61.94	59.74	61.94	948,055	-0.40(-0.65%)
Feb 27, 2020	63.99	64.80	62.30	62.35	471,698	-2.92(-4.47%)
Feb 26, 2020	65.87	66.57	65.06	65.26	380,970	-0.27(-0.42%)
Feb 25, 2020	67.96	67.99	65.28	65.53	310,223	-2.03(-3.00%)
Feb 24, 2020	67.81	68.21	67.28	67.56	485,029	-2.25(-3.22%)
Feb 21, 2020	70.41	70.41	69.64	69.81	235,121	-0.80(-1.13%)
Feb 20, 2020	70.88	70.95	69.89	70.61	367,204	-0.27(-0.38%)
Feb 19, 2020	70.81	71.01	70.70	70.88	267,243	+0.35(+0.49%)
Feb 18, 2020	70.64	70.64	70.21	70.53	387,119	-0.16(-0.23%)
Feb 14, 2020	70.76	70.76	70.42	70.69	286,090	+0.14(+0.20%)
Feb 13, 2020	70.42	70.77	70.22	70.55	352,234	-0.06(-0.08%)
Feb 12, 2020	70.65	70.65	70.42	70.61	287,211	+0.41(+0.59%)
Feb 11, 2020	70.43	70.53	70.09	70.20	323,412	+0.17(+0.24%)
Feb 10, 2020	69.50	70.03	69.36	70.03	275,751	+0.47(+0.67%)
Feb 07, 2020	69.75	69.80	69.40	69.56	339,512	-0.26(-0.38%)
Feb 06, 2020	69.97	69.97	69.63	69.82	270,105	+0.16(+0.23%)
Feb 05, 2020	69.76	69.76	69.21	69.66	329,565	+0.65(+0.94%)
Feb 04, 2020	68.79	69.18	68.67	69.01	395,754	+1.09(+1.60%)