11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

iShares MSCI USA ESG Optimized ETF (ESGU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

108.69

-0.89

(-0.81%)

At close: 04:00PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	109.47	109.79	108.40	108.69	108.69	456,700
18 Apr 2024	110.02	110.59	109.39	109.58	109.58	418,400
17 Apr 2024	110.95	111.08	109.57	109.83	109.83	545,700
16 Apr 2024	110.78	111.15	110.23	110.47	110.47	960,800
15 Apr 2024	113.08	113.13	110.54	110.73	110.73	1,660,400
12 Apr 2024	112.88	113.24	111.79	112.12	112.12	690,300
11 Apr 2024	113.41	114.06	112.52	113.76	113.76	706,500
10 Apr 2024	112.95	113.43	112.56	112.99	112.99	885,900
09 Apr 2024	114.30	114.44	113.10	114.20	114.20	567,700
08 Apr 2024	114.05	114.34	113.90	113.97	113.97	749,100
05 Apr 2024	113.07	114.38	112.97	113.91	113.91	602,100
04 Apr 2024	114.84	115.15	112.77	112.81	112.81	912,200
03 Apr 2024	113.61	114.45	113.61	114.12	114.12	592,100
02 Apr 2024	113.72	114.01	113.47	114.00	114.00	565,500
01 Apr 2024	115.02	115.24	114.48	114.74	114.74	674,700
28 Mar 2024	114.84	115.29	114.84	114.96	114.96	1,480,300
27 Mar 2024	114.62	114.96	114.18	114.95	114.95	931,600
26 Mar 2024	114.53	114.67	113.96	114.02	114.02	547,500
25 Mar 2024	114.25	114.46	114.16	114.21	114.21	394,700
22 Mar 2024	114.88	114.88	114.47	114.57	114.57	507,300
21 Mar 2024	115.07	115.19	114.72	114.81	114.81	1,244,700
21 Mar 2024	0.384 Dividend
20 Mar 2024	113.61	114.73	113.52	114.71	114.33	1,020,200
19 Mar 2024	112.69	113.72	112.60	113.68	113.30	791,600
18 Mar 2024	113.06	113.48	112.90	112.99	112.61	940,600
15 Mar 2024	112.14	112.68	111.96	112.25	111.87	1,187,600
14 Mar 2024	113.50	113.61	112.36	113.05	112.67	11,470,500
13 Mar 2024	113.58	113.69	113.06	113.37	112.99	283,500
12 Mar 2024	112.71	113.67	112.28	113.57	113.19	452,700
11 Mar 2024	112.09	112.46	111.71	112.31	111.93	492,300
08 Mar 2024	113.33	113.96	112.33	112.44	112.06	688,700
07 Mar 2024	112.70	113.41	112.58	113.22	112.84	480,300
06 Mar 2024	112.14	112.55	111.77	112.03	111.65	551,800
05 Mar 2024	112.07	112.25	110.97	111.48	111.11	642,900
04 Mar 2024	112.58	113.09	112.58	112.68	112.30	773,200
01 Mar 2024	112.04	112.90	111.85	112.84	112.46	472,300
29 Feb 2024	111.56	112.07	111.13	111.75	111.38	467,800
28 Feb 2024	111.02	111.38	110.97	111.26	110.89	420,700
27 Feb 2024	111.32	111.46	110.97	111.42	111.05	327,200
26 Feb 2024	111.63	111.79	111.23	111.27	110.90	424,000
23 Feb 2024	111.86	112.11	111.49	111.60	111.23	1,041,300
22 Feb 2024	110.69	111.78	110.61	111.66	111.29	1,038,200
21 Feb 2024	108.80	109.36	108.56	109.32	108.95	600,500
20 Feb 2024	109.42	109.63	108.73	109.25	108.88	809,700
16 Feb 2024	110.34	110.68	109.83	109.93	109.56	802,800
15 Feb 2024	110.03	110.55	109.82	110.51	110.14	789,000
14 Feb 2024	109.37	109.89	108.89	109.82	109.45	611,800
13 Feb 2024	108.68	109.18	108.02	108.75	108.39	472,200
12 Feb 2024	110.31	110.93	110.23	110.38	110.01	562,100
09 Feb 2024	109.88	110.53	109.83	110.42	110.05	487,000
08 Feb 2024	109.56	109.83	109.48	109.75	109.38	354,200
07 Feb 2024	109.10	109.72	109.01	109.61	109.24	781,500
06 Feb 2024	108.52	108.82	108.28	108.71	108.35	487,600
05 Feb 2024	108.64	108.73	107.89	108.40	108.04	492,400
02 Feb 2024	107.67	109.13	107.67	108.76	108.40	1,034,400
01 Feb 2024	106.65	107.65	106.46	107.65	107.29	1,282,600
31 Jan 2024	107.49	107.69	106.30	106.30	105.94	1,484,900
30 Jan 2024	108.08	108.24	107.91	108.07	107.71	918,500
29 Jan 2024	107.31	108.20	107.28	108.18	107.82	684,600
26 Jan 2024	107.30	107.73	107.15	107.33	106.97	1,619,500
25 Jan 2024	107.28	107.57	106.89	107.47	107.11	6,188,600
24 Jan 2024	107.43	107.64	106.78	106.87	106.51	725,900
23 Jan 2024	106.61	106.86	106.38	106.83	106.47	425,000
22 Jan 2024	106.54	106.95	106.41	106.57	106.21	482,100
19 Jan 2024	105.41	106.35	105.11	106.30	105.94	496,100
18 Jan 2024	104.56	105.11	104.14	105.00	104.65	565,200
17 Jan 2024	104.07	104.22	103.57	104.12	103.77	452,100
16 Jan 2024	104.74	105.03	104.26	104.68	104.33	497,400
12 Jan 2024	105.22	105.46	104.71	105.04	104.69	514,100
11 Jan 2024	105.11	105.26	104.01	104.95	104.60	433,100
10 Jan 2024	104.37	105.14	104.35	104.97	104.62	430,500
09 Jan 2024	103.94	104.63	103.88	104.38	104.03	942,100
08 Jan 2024	103.11	104.62	103.11	104.59	104.24	669,400
05 Jan 2024	102.86	103.62	102.74	103.04	102.70	560,600
04 Jan 2024	103.05	103.72	102.88	102.91	102.57	495,300
03 Jan 2024	103.59	103.81	103.16	103.23	102.88	517,600
02 Jan 2024	104.28	104.46	103.72	104.20	103.85	589,200
29 Dec 2023	105.20	105.33	104.50	104.92	104.57	726,000
28 Dec 2023	105.20	105.42	105.15	105.25	104.90	551,800
27 Dec 2023	105.07	105.25	104.88	105.19	104.84	617,000
26 Dec 2023	104.54	105.19	104.54	105.01	104.66	734,900
22 Dec 2023	104.62	104.89	104.11	104.52	104.17	414,400
21 Dec 2023	103.94	104.34	103.46	104.29	103.94	494,800
20 Dec 2023	104.52	105.02	103.24	103.25	102.90	595,700
20 Dec 2023	0.337 Dividend
19 Dec 2023	104.52	105.12	104.52	105.11	104.42	507,600
18 Dec 2023	104.17	104.68	104.17	104.50	103.82	624,000
15 Dec 2023	103.88	104.23	103.73	103.93	103.25	514,400
14 Dec 2023	104.07	104.53	103.51	104.11	103.43	1,451,700
13 Dec 2023	102.26	103.79	102.25	103.73	103.05	1,182,500
12 Dec 2023	101.66	102.29	101.53	102.28	101.61	538,100
11 Dec 2023	101.31	101.91	101.31	101.87	101.20	595,100
08 Dec 2023	100.86	101.56	100.78	101.43	100.77	445,600
07 Dec 2023	100.60	101.12	100.53	101.00	100.34	629,500
06 Dec 2023	101.01	101.08	100.15	100.23	99.57	505,800
05 Dec 2023	100.23	100.79	100.23	100.60	99.94	739,000
04 Dec 2023	100.31	100.70	100.14	100.63	99.97	641,900
01 Dec 2023	100.20	101.27	100.20	101.19	100.53	678,600
30 Nov 2023	100.22	100.59	99.85	100.49	99.83	502,600
29 Nov 2023	100.44	100.86	99.99	100.09	99.44	678,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,809.09+1,354.13(+2.68%)

11 beautiful homes with glorious garden rooms

iShares MSCI USA ESG Optimized ETF (ESGU)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,809.09
+1,354.13(+2.68%)