USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		58.29	58.29	58.29	0	-0.13(-0.22%)
Aug 30, 2018	58.55	58.62	58.32	58.42	4,582	-0.26(-0.44%)
Aug 29, 2018	58.47	58.71	58.38	58.67	8,917	+0.35(+0.60%)
Aug 28, 2018	58.38	58.38	58.26	58.32	13,064	+0.03(+0.05%)
Aug 27, 2018	57.99	58.32	57.99	58.30	11,068	+0.47(+0.81%)
Aug 24, 2018	57.76	57.87	57.76	57.83	13,557	+0.32(+0.55%)
Aug 23, 2018	57.60	57.60	57.45	57.51	12,181	-0.04(-0.07%)
Aug 22, 2018	57.42	57.61	57.42	57.56	13,672	-0.08(-0.14%)
Aug 21, 2018	57.58	57.75	57.58	57.64	24,648	+0.21(+0.37%)
Aug 20, 2018	57.46	57.46	57.28	57.43	2,142	+0.15(+0.26%)
Aug 17, 2018	57.02	57.36	57.02	57.28	11,042	+0.24(+0.42%)
Aug 16, 2018	57.02	57.25	56.99	57.04	13,974	+0.41(+0.73%)
Aug 15, 2018	56.86	56.86	56.39	56.63	3,922	-0.39(-0.69%)
Aug 14, 2018	57.09	57.10	57.03	57.03	2,723	+0.29(+0.52%)
Aug 13, 2018	56.80	56.88	56.67	56.73	2,083	-0.12(-0.21%)
Aug 10, 2018	57.14	57.14	56.81	56.85	10,605	-0.57(-0.99%)
Aug 09, 2018	57.56	57.56	57.39	57.42	6,574	-0.05(-0.09%)
Aug 08, 2018	57.33	57.48	57.33	57.47	5,771	-0.06(-0.11%)
Aug 07, 2018	57.49	57.54	57.47	57.54	4,800	+0.24(+0.42%)
Aug 06, 2018	57.05	57.38	57.05	57.30	7,525	+0.23(+0.40%)
Aug 03, 2018	56.94	57.07	56.92	57.07	21,648	+0.28(+0.49%)
Aug 02, 2018	56.30	56.85	56.30	56.80	1,280	+0.30(+0.53%)
Aug 01, 2018	56.71	56.71	56.45	56.50	9,855	-0.06(-0.10%)
Jul 31, 2018	56.43	56.61	56.41	56.55	7,739	+0.36(+0.64%)
Jul 30, 2018	56.63	56.63	56.17	56.19	12,007	-0.28(-0.50%)
Jul 27, 2018	57.17	57.17	56.43	56.48	13,011	-0.49(-0.87%)
Jul 26, 2018	56.96	56.97	56.92	56.97	6,544	+0.16(+0.29%)
Jul 25, 2018	56.57	56.82	56.54	56.81	5,803	+0.44(+0.79%)
Jul 24, 2018	56.69	56.69	56.36	56.36	1,469	+0.04(+0.07%)
Jul 23, 2018	56.11	56.32	56.11	56.32	976	+0.09(+0.17%)
Jul 20, 2018	56.33	56.33	56.21	56.23	28,348	-0.07(-0.12%)
Jul 19, 2018	56.42	56.42	56.27	56.29	56,861	-0.17(-0.31%)
Jul 18, 2018	56.35	56.50	56.35	56.47	1,923	+0.07(+0.13%)
Jul 17, 2018	55.97	56.43	55.97	56.39	9,205	+0.30(+0.53%)
Jul 16, 2018	56.30	56.30	56.05	56.10	7,145	-0.09(-0.15%)
Jul 13, 2018	56.14	56.18	56.14	56.18	1,187	+0.10(+0.18%)
Jul 12, 2018	56.07	56.14	56.02	56.08	14,018	+0.47(+0.84%)
Jul 11, 2018	55.71	55.72	55.62	55.62	6,506	-0.37(-0.65%)
Jul 10, 2018	55.90	55.99	55.85	55.98	2,840	+0.28(+0.51%)
Jul 09, 2018	55.72	55.72	55.68	55.70	6,318	+0.33(+0.59%)
Jul 06, 2018	54.98	55.38	54.82	55.37	12,499	+0.51(+0.93%)
Jul 05, 2018	54.54	54.86	54.53	54.86	27,093	+0.38(+0.69%)
Jul 03, 2018		54.48	54.48	54.48	0	+0.13(+0.25%)
Jul 02, 2018	54.29	54.35	54.13	54.35	9,995	-0.43(-0.78%)
Jun 29, 2018	54.72	54.88	54.68	54.78	8,096	+0.41(+0.75%)
Jun 28, 2018	54.01	54.37	54.00	54.37	17,043	-0.04(-0.08%)
Jun 27, 2018	54.72	54.88	54.41	54.41	3,371	-0.26(-0.47%)
Jun 26, 2018	54.54	54.67	54.54	54.67	1,468	+0.54(+1.01%)
Jun 25, 2018	54.96	54.96	54.12	54.12	3,172	-1.08(-1.95%)
Jun 22, 2018	55.13	55.20	55.10	55.20	2,989	+0.12(+0.22%)
Jun 21, 2018	55.33	55.33	55.06	55.08	3,492	-0.34(-0.61%)
Jun 20, 2018	55.44	55.51	55.40	55.41	10,019	+0.20(+0.35%)
Jun 19, 2018	55.11	55.25	55.10	55.22	6,308	-0.31(-0.55%)
Jun 18, 2018	55.33	55.52	55.18	55.52	6,745	-0.03(-0.05%)
Jun 15, 2018	55.26	55.55	55.24	55.55	4,612	-0.07(-0.13%)
Jun 14, 2018	55.63	55.63	55.59	55.62	869	+0.02(+0.03%)
Jun 13, 2018	55.59	55.73	55.55	55.61	2,554	+0.00(+0.00%)
Jun 12, 2018	55.64	55.68	55.54	55.61	1,349	-0.06(-0.11%)
Jun 11, 2018	55.40	55.71	55.40	55.67	10,791	+0.18(+0.33%)
Jun 08, 2018	55.21	55.49	55.21	55.49	8,193	+0.17(+0.31%)
Jun 07, 2018	55.22	55.32	55.16	55.32	17,556	+0.03(+0.05%)
Jun 06, 2018		55.29		55.29	113,722	+0.40(+0.73%)
Jun 05, 2018	54.84	54.90	54.84	54.89	7,546	+0.02(+0.03%)
Jun 04, 2018	54.63	54.87	54.63	54.87	2,935	+0.30(+0.55%)