USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		58.34	58.34	58.34	0	-0.13(-0.22%)
Aug 30, 2018	58.60	58.67	58.37	58.46	4,578	-0.26(-0.44%)
Aug 29, 2018	58.52	58.76	58.43	58.72	8,910	+0.35(+0.60%)
Aug 28, 2018	58.43	58.43	58.30	58.37	13,053	+0.03(+0.05%)
Aug 27, 2018	58.03	58.37	58.03	58.35	11,059	+0.47(+0.81%)
Aug 24, 2018	57.81	57.91	57.81	57.88	13,546	+0.32(+0.55%)
Aug 23, 2018	57.65	57.65	57.50	57.56	12,171	-0.04(-0.07%)
Aug 22, 2018	57.47	57.66	57.47	57.60	13,661	-0.08(-0.14%)
Aug 21, 2018	57.63	57.80	57.63	57.69	24,628	+0.21(+0.37%)
Aug 20, 2018	57.51	57.51	57.33	57.48	2,141	+0.15(+0.26%)
Aug 17, 2018	57.06	57.41	57.06	57.33	11,033	+0.24(+0.42%)
Aug 16, 2018	57.06	57.30	57.04	57.09	13,962	+0.41(+0.73%)
Aug 15, 2018	56.91	56.91	56.44	56.68	3,919	-0.39(-0.69%)
Aug 14, 2018	57.14	57.15	57.07	57.07	2,721	+0.29(+0.52%)
Aug 13, 2018	56.84	56.93	56.72	56.78	2,082	-0.12(-0.21%)
Aug 10, 2018	57.19	57.19	56.85	56.90	10,596	-0.57(-0.99%)
Aug 09, 2018	57.60	57.60	57.44	57.47	6,568	-0.05(-0.09%)
Aug 08, 2018	57.37	57.53	57.37	57.52	5,767	-0.06(-0.11%)
Aug 07, 2018	57.54	57.59	57.52	57.59	4,797	+0.24(+0.42%)
Aug 06, 2018	57.09	57.43	57.09	57.34	7,519	+0.23(+0.40%)
Aug 03, 2018	56.99	57.12	56.96	57.12	21,630	+0.28(+0.49%)
Aug 02, 2018	56.35	56.90	56.35	56.84	1,279	+0.30(+0.53%)
Aug 01, 2018	56.76	56.76	56.50	56.54	9,847	-0.06(-0.10%)
Jul 31, 2018	56.48	56.65	56.46	56.60	7,733	+0.36(+0.64%)
Jul 30, 2018	56.68	56.68	56.22	56.24	11,997	-0.28(-0.50%)
Jul 27, 2018	57.22	57.22	56.48	56.52	13,000	-0.49(-0.87%)
Jul 26, 2018	57.01	57.02	56.96	57.02	6,539	+0.16(+0.29%)
Jul 25, 2018	56.62	56.87	56.58	56.85	5,798	+0.44(+0.79%)
Jul 24, 2018	56.73	56.73	56.41	56.41	1,468	+0.04(+0.07%)
Jul 23, 2018	56.16	56.37	56.16	56.37	975	+0.09(+0.17%)
Jul 20, 2018	56.38	56.38	56.26	56.27	28,325	-0.07(-0.12%)
Jul 19, 2018	56.47	56.47	56.31	56.34	56,814	-0.17(-0.31%)
Jul 18, 2018	56.40	56.55	56.40	56.51	1,921	+0.07(+0.13%)
Jul 17, 2018	56.02	56.48	56.02	56.44	9,197	+0.30(+0.53%)
Jul 16, 2018	56.35	56.35	56.09	56.14	7,139	-0.09(-0.15%)
Jul 13, 2018	56.18	56.23	56.18	56.23	1,186	+0.10(+0.18%)
Jul 12, 2018	56.11	56.18	56.07	56.13	14,006	+0.47(+0.84%)
Jul 11, 2018	55.75	55.76	55.66	55.66	6,501	-0.37(-0.65%)
Jul 10, 2018	55.95	56.04	55.89	56.03	2,838	+0.28(+0.51%)
Jul 09, 2018	55.76	55.76	55.73	55.75	6,313	+0.33(+0.59%)
Jul 06, 2018	55.02	55.43	54.87	55.42	12,489	+0.51(+0.93%)
Jul 05, 2018	54.58	54.90	54.57	54.90	27,071	+0.38(+0.69%)
Jul 03, 2018		54.53	54.53	54.53	0	+0.13(+0.25%)
Jul 02, 2018	54.34	54.39	54.17	54.39	9,987	-0.43(-0.78%)
Jun 29, 2018	54.77	54.92	54.73	54.82	8,089	+0.41(+0.75%)
Jun 28, 2018	54.05	54.41	54.04	54.41	17,029	-0.04(-0.08%)
Jun 27, 2018	54.77	54.93	54.45	54.45	3,369	-0.26(-0.47%)
Jun 26, 2018	54.58	54.71	54.58	54.71	1,467	+0.54(+1.01%)
Jun 25, 2018	55.01	55.01	54.17	54.17	3,169	-1.08(-1.95%)
Jun 22, 2018	55.18	55.25	55.15	55.25	2,986	+0.12(+0.22%)
Jun 21, 2018	55.38	55.38	55.11	55.12	3,490	-0.34(-0.61%)
Jun 20, 2018	55.49	55.55	55.44	55.46	10,011	+0.20(+0.35%)
Jun 19, 2018	55.15	55.30	55.14	55.27	6,303	-0.31(-0.55%)
Jun 18, 2018	55.38	55.57	55.22	55.57	6,739	-0.03(-0.05%)
Jun 15, 2018	55.30	55.60	55.29	55.60	4,608	-0.07(-0.13%)
Jun 14, 2018	55.68	55.68	55.63	55.67	868	+0.02(+0.03%)
Jun 13, 2018	55.63	55.78	55.59	55.65	2,552	+0.00(+0.00%)
Jun 12, 2018	55.69	55.73	55.59	55.65	1,347	-0.06(-0.11%)
Jun 11, 2018	55.44	55.75	55.44	55.72	10,782	+0.18(+0.33%)
Jun 08, 2018	55.26	55.53	55.26	55.53	8,186	+0.17(+0.31%)
Jun 07, 2018	55.27	55.36	55.20	55.36	17,542	+0.03(+0.05%)
Jun 06, 2018		55.33		55.33	113,628	+0.40(+0.73%)
Jun 05, 2018	54.88	54.94	54.88	54.93	7,540	+0.02(+0.03%)
Jun 04, 2018	54.68	54.91	54.68	54.91	2,932	+0.30(+0.55%)