Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2017 | 25.17 | 25.17 | 25.17 | 482 | -0.10(-0.40%) | |
| Feb 24, 2017 | 25.32 | 25.32 | 25.24 | 25.27 | 9,481 | -0.28(-1.11%) |
| Feb 23, 2017 | 25.62 | 25.62 | 25.54 | 25.55 | 3,354 | +0.00(+0.02%) |
| Feb 22, 2017 | 25.56 | 25.56 | 25.45 | 25.55 | 8,379 | +0.07(+0.29%) |
| Feb 21, 2017 | 25.36 | 25.48 | 25.36 | 25.48 | 3,534 | +0.32(+1.27%) |
| Feb 17, 2017 | 25.16 | 25.16 | 25.16 | 0 | -0.19(-0.73%) | |
| Feb 16, 2017 | 25.46 | 25.46 | 25.34 | 25.34 | 3,995 | +0.13(+0.50%) |
| Feb 15, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 2,339 | +0.07(+0.27%) |
| Feb 14, 2017 | 25.19 | 25.19 | 25.13 | 25.15 | 6,302 | +0.00(+0.00%) |
| Feb 13, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 709 | +0.11(+0.42%) |
| Feb 10, 2017 | 25.04 | 25.04 | 25.04 | 25.04 | 1,045 | +0.30(+1.23%) |
| Feb 08, 2017 | 24.74 | 24.74 | 24.74 | 600 | +0.08(+0.34%) | |
| Feb 07, 2017 | 24.80 | 24.80 | 24.65 | 24.65 | 2,751 | +0.08(+0.31%) |
| Feb 02, 2017 | 24.58 | 24.58 | 24.58 | 167 | +0.19(+0.80%) | |
| Jan 30, 2017 | 24.38 | 24.38 | 24.38 | 2 | -0.16(-0.65%) | |
| Jan 27, 2017 | 24.56 | 24.56 | 24.54 | 24.54 | 778 | -0.02(-0.07%) |
| Jan 26, 2017 | 24.57 | 24.57 | 24.56 | 24.56 | 920 | -0.04(-0.18%) |
| Jan 25, 2017 | 24.60 | 24.60 | 24.60 | 24.60 | 768 | +0.20(+0.82%) |
| Jan 24, 2017 | 24.46 | 24.46 | 24.39 | 24.40 | 1,681 | +0.12(+0.49%) |
| Jan 23, 2017 | 24.02 | 24.29 | 24.02 | 24.29 | 1,554 | +0.33(+1.36%) |
| Jan 20, 2017 | 24.00 | 24.00 | 23.90 | 23.96 | 1,329 | +0.03(+0.11%) |
| Jan 19, 2017 | 23.95 | 23.95 | 23.86 | 23.93 | 2,540 | -0.16(-0.67%) |
| Jan 17, 2017 | 24.09 | 24.09 | 24.09 | 2 | +0.09(+0.39%) | |
| Jan 13, 2017 | 24.00 | 24.00 | 24.00 | 0 | -0.10(-0.42%) | |
| Jan 12, 2017 | 24.05 | 24.10 | 24.03 | 24.10 | 10,777 | +0.14(+0.58%) |
| Jan 11, 2017 | 23.78 | 23.96 | 23.73 | 23.96 | 4,757 | +0.20(+0.84%) |
| Jan 10, 2017 | 23.77 | 23.77 | 23.77 | 23.77 | 385 | +0.07(+0.29%) |
| Jan 05, 2017 | 23.70 | 23.70 | 23.70 | 26 | +0.26(+1.10%) | |
| Jan 04, 2017 | 23.44 | 23.44 | 23.44 | 23.44 | 648 | +0.50(+2.16%) |
| Dec 30, 2016 | 22.94 | 22.94 | 22.94 | 399 | -0.14(-0.62%) | |
| Dec 29, 2016 | 22.99 | 23.11 | 22.99 | 23.09 | 4,392 | +0.32(+1.40%) |
| Dec 28, 2016 | 22.70 | 22.83 | 22.70 | 22.77 | 25,082 | +0.10(+0.45%) |
| Dec 27, 2016 | 22.69 | 22.69 | 22.66 | 22.66 | 4,707 | +0.04(+0.18%) |
| Dec 23, 2016 | 22.62 | 22.62 | 22.62 | 0 | -0.08(-0.34%) | |
| Dec 21, 2016 | 22.70 | 22.70 | 22.70 | 189 | -0.05(-0.23%) | |
| Dec 20, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 18,257 | +0.06(+0.25%) |
| Dec 19, 2016 | 22.82 | 22.82 | 22.70 | 22.70 | 2,516 | -0.17(-0.76%) |
| Dec 16, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 941 | -0.36(-1.55%) |
| Dec 12, 2016 | 23.23 | 23.23 | 23.23 | 106 | -0.12(-0.52%) | |
| Dec 09, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 614 | +0.48(+2.10%) |
| Dec 05, 2016 | 22.87 | 22.87 | 22.87 | 18 | -0.15(-0.66%) | |
| Nov 28, 2016 | 23.02 | 23.02 | 23.02 | 75 | +0.19(+0.81%) | |
| Nov 23, 2016 | 22.84 | 22.84 | 22.84 | 11 | -0.18(-0.79%) | |
| Nov 22, 2016 | 22.99 | 23.02 | 22.94 | 23.02 | 1,110 | +0.27(+1.18%) |
| Nov 21, 2016 | 22.85 | 22.85 | 22.73 | 22.75 | 2,284 | +0.02(+0.09%) |
| Nov 18, 2016 | 22.73 | 22.73 | 22.73 | 22.73 | 944 | +0.01(+0.04%) |
| Nov 17, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 1,088 | +0.17(+0.75%) |
| Nov 16, 2016 | 22.53 | 22.56 | 22.53 | 22.55 | 1,394 | +0.20(+0.88%) |
| Nov 14, 2016 | 22.35 | 22.35 | 22.35 | 486 | -0.19(-0.84%) | |
| Nov 11, 2016 | 22.57 | 22.57 | 22.54 | 22.54 | 2,186 | -0.50(-2.17%) |
| Nov 10, 2016 | 23.70 | 23.70 | 23.04 | 23.04 | 1,622 | -0.69(-2.92%) |
| Nov 09, 2016 | 23.93 | 23.93 | 23.65 | 23.74 | 7,412 | -0.35(-1.45%) |
| Nov 08, 2016 | 24.09 | 24.09 | 24.09 | 24.09 | 1,219 | -0.10(-0.40%) |
| Nov 07, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 1,186 | +0.68(+2.91%) |
| Nov 04, 2016 | 23.44 | 23.56 | 23.44 | 23.50 | 1,292 | -0.14(-0.61%) |
| Nov 03, 2016 | 23.64 | 23.64 | 23.64 | 23.64 | 237 | +0.05(+0.20%) |
| Nov 02, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 533 | -0.32(-1.36%) |
| Nov 01, 2016 | 24.16 | 24.16 | 23.79 | 23.92 | 7,602 | -0.04(-0.18%) |
| Oct 28, 2016 | 23.96 | 23.96 | 23.96 | 99 | -0.22(-0.91%) | |
| Oct 27, 2016 | 24.11 | 24.18 | 24.10 | 24.18 | 1,878 | -0.34(-1.39%) |
| Oct 24, 2016 | 24.70 | 24.52 | 24.52 | 24.52 | 211 | +0.21(+0.85%) |
| Oct 21, 2016 | 24.32 | 24.32 | 24.32 | 24.32 | 2,386 | -0.14(-0.57%) |
| Oct 20, 2016 | 24.47 | 24.48 | 24.46 | 24.46 | 2,663 | +0.49(+2.04%) |
| Oct 17, 2016 | 23.94 | 23.97 | 23.97 | 23.97 | 1,660 | +0.00(+0.00%) |
| Oct 14, 2016 | 24.03 | 24.03 | 23.95 | 23.97 | 1,833 | -0.03(-0.10%) |
| Oct 13, 2016 | 23.87 | 23.99 | 23.74 | 23.99 | 4,767 | -0.12(-0.51%) |
| Oct 12, 2016 | 24.03 | 24.12 | 24.00 | 24.11 | 2,609 | -0.05(-0.21%) |
| Oct 11, 2016 | 24.31 | 24.31 | 24.17 | 24.17 | 948 | -0.25(-1.04%) |
| Oct 07, 2016 | 24.51 | 24.42 | 24.42 | 24.42 | 61 | -0.10(-0.40%) |
| Oct 06, 2016 | 24.37 | 24.53 | 24.37 | 24.52 | 5,609 | +0.09(+0.36%) |
| Oct 05, 2016 | 24.46 | 24.46 | 24.41 | 24.43 | 1,809 | +0.12(+0.50%) |
| Oct 04, 2016 | 24.45 | 24.45 | 24.30 | 24.30 | 3,622 | -0.15(-0.60%) |
| Oct 03, 2016 | 24.30 | 24.45 | 24.30 | 24.45 | 3,183 | +0.14(+0.57%) |
| Sep 30, 2016 | 24.24 | 24.36 | 24.24 | 24.31 | 8,543 | +0.05(+0.23%) |
| Sep 29, 2016 | 24.49 | 24.49 | 24.25 | 24.26 | 9,326 | -0.29(-1.18%) |
| Sep 28, 2016 | 24.43 | 24.55 | 24.25 | 24.55 | 4,632 | +0.18(+0.74%) |
| Sep 27, 2016 | 24.30 | 24.37 | 24.30 | 24.37 | 825 | +0.30(+1.23%) |
| Sep 26, 2016 | 24.29 | 24.29 | 24.07 | 24.07 | 13,816 | -0.52(-2.13%) |
| Sep 23, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 362 | +0.59(+2.44%) |
| Sep 19, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 2 | +0.34(+1.42%) |
| Sep 16, 2016 | 23.67 | 23.67 | 23.67 | 23.67 | 237 | +0.05(+0.20%) |
| Sep 12, 2016 | 23.69 | 23.63 | 23.63 | 23.63 | 711 | -0.35(-1.46%) |
| Sep 09, 2016 | 24.40 | 24.40 | 23.98 | 23.98 | 49,603 | -0.75(-3.03%) |
| Sep 08, 2016 | 24.83 | 24.83 | 24.73 | 24.73 | 1,529 | -0.07(-0.29%) |
| Sep 07, 2016 | 24.82 | 24.83 | 24.80 | 24.80 | 8,173 | +0.64(+2.63%) |
| Sep 02, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 161 | +0.27(+1.11%) |
| Sep 01, 2016 | 23.86 | 23.90 | 23.86 | 23.90 | 602 | +0.07(+0.28%) |
| Aug 31, 2016 | 23.94 | 23.94 | 23.83 | 23.83 | 853 | -0.11(-0.44%) |
| Aug 29, 2016 | 23.92 | 23.93 | 23.93 | 23.93 | 23 | -0.10(-0.40%) |
| Aug 24, 2016 | 24.04 | 24.03 | 24.03 | 24.03 | 11 | -0.19(-0.77%) |
| Aug 23, 2016 | 24.22 | 24.22 | 24.22 | 24.22 | 237 | +0.10(+0.42%) |
| Aug 22, 2016 | 24.27 | 24.27 | 24.11 | 24.11 | 889 | -0.17(-0.71%) |
| Aug 19, 2016 | 24.29 | 24.29 | 24.29 | 24.29 | 607 | +0.01(+0.06%) |
| Aug 17, 2016 | 24.28 | 24.27 | 24.27 | 24.27 | 7 | +0.06(+0.25%) |
| Aug 11, 2016 | 24.21 | 24.21 | 24.21 | 24.21 | 711 | +0.11(+0.47%) |
| Aug 10, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 237 | +0.09(+0.39%) |
| Aug 09, 2016 | 24.02 | 24.02 | 24.00 | 24.00 | 1,586 | +0.15(+0.61%) |
| Aug 08, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 488 | +0.73(+3.17%) |
| Aug 02, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 711 | -0.11(-0.45%) |
| Jul 28, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 237 | +0.22(+0.94%) |
| Jul 25, 2016 | 23.02 | 23.01 | 23.01 | 23.01 | 2,372 | -0.13(-0.57%) |
| Jul 21, 2016 | 23.14 | 23.14 | 23.14 | 23.14 | 711 | +0.03(+0.15%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.