Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )

34.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.13 30.39 30.02 30.39 1,095,315 -0.17(-0.56%)
Jul 28, 2022 30.48 30.60 30.16 30.56 1,045,994 +0.08(+0.25%)
Jul 27, 2022 30.16 30.55 30.05 30.49 962,042 +0.59(+1.97%)
Jul 26, 2022 30.14 30.22 29.87 29.90 994,779 -0.32(-1.07%)
Jul 25, 2022 30.14 30.22 30.06 30.22 1,160,100 +0.09(+0.32%)
Jul 22, 2022 30.37 30.44 30.02 30.13 1,512,331 -0.30(-1.00%)
Jul 21, 2022 30.20 30.45 30.15 30.43 3,174,213 +0.37(+1.23%)
Jul 20, 2022 30.12 30.17 29.94 30.06 852,512 -0.11(-0.38%)
Jul 19, 2022 30.09 30.22 29.99 30.17 1,018,867 +0.45(+1.50%)
Jul 18, 2022 29.97 30.12 29.69 29.73 1,832,862 +0.19(+0.64%)
Jul 15, 2022 29.37 29.54 29.14 29.54 2,062,940 +0.17(+0.58%)
Jul 14, 2022 29.28 29.40 29.05 29.37 1,117,797 -0.21(-0.71%)
Jul 13, 2022 29.24 29.73 29.21 29.57 913,812 -0.05(-0.16%)
Jul 12, 2022 29.64 29.81 29.53 29.62 937,954 -0.15(-0.51%)
Jul 11, 2022 29.94 29.94 29.67 29.77 967,091 -0.84(-2.73%)
Jul 08, 2022 30.52 30.74 30.40 30.61 705,718 -0.05(-0.15%)
Jul 07, 2022 30.46 30.77 30.46 30.66 707,246 +0.61(+2.02%)
Jul 06, 2022 30.07 30.16 29.83 30.05 978,666 -0.19(-0.63%)
Jul 05, 2022 29.89 30.24 29.73 30.24 1,657,526 -0.23(-0.75%)
Jul 01, 2022 30.33 30.49 30.14 30.47 1,224,598 -0.22(-0.71%)
Jun 30, 2022 30.40 30.73 30.22 30.69 1,748,855 -0.19(-0.62%)
Jun 29, 2022 30.87 30.97 30.74 30.88 2,077,754 -0.11(-0.37%)
Jun 28, 2022 31.43 31.59 30.99 30.99 3,481,575 -0.23(-0.73%)
Jun 27, 2022 31.41 31.42 31.18 31.22 1,204,137 -0.03(-0.09%)
Jun 24, 2022 30.84 31.26 30.84 31.25 1,526,250 +0.71(+2.33%)
Jun 23, 2022 30.50 30.65 30.27 30.53 1,494,555 +0.13(+0.44%)
Jun 22, 2022 30.28 30.60 30.27 30.40 1,234,179 -0.58(-1.87%)
Jun 21, 2022 30.89 31.08 30.87 30.98 1,568,507 +0.52(+1.72%)
Jun 17, 2022 30.52 30.70 30.27 30.46 2,166,219 +0.14(+0.47%)
Jun 16, 2022 30.31 30.47 30.11 30.32 1,894,281 -0.99(-3.16%)
Jun 15, 2022 30.92 31.52 30.77 31.30 2,691,121 +0.47(+1.54%)
Jun 14, 2022 30.74 30.93 30.60 30.83 1,746,731 +0.47(+1.56%)
Jun 13, 2022 30.67 30.84 30.26 30.35 3,455,918 -1.08(-3.44%)
Jun 10, 2022 31.73 31.81 31.40 31.44 1,591,532 -0.36(-1.14%)
Jun 09, 2022 32.23 32.34 31.80 31.80 2,211,890 -0.72(-2.20%)
Jun 08, 2022 32.48 32.64 32.40 32.51 1,968,565 +0.14(+0.44%)
Jun 07, 2022 32.09 32.40 32.01 32.37 2,082,822 +0.13(+0.41%)
Jun 06, 2022 32.58 32.73 32.20 32.24 1,521,092 +0.18(+0.56%)
Jun 03, 2022 32.28 32.33 32.02 32.06 2,367,276 -0.59(-1.82%)
Jun 02, 2022 32.21 32.66 32.14 32.65 3,877,373 +0.58(+1.82%)
Jun 01, 2022 32.54 32.60 31.97 32.07 5,261,520 -0.34(-1.05%)
May 31, 2022 32.75 32.78 32.41 32.41 6,057,391 +0.54(+1.68%)
May 27, 2022 31.66 31.91 31.63 31.87 2,367,070 +0.40(+1.26%)
May 26, 2022 30.92 31.52 30.91 31.48 1,676,879 +0.49(+1.58%)
May 25, 2022 30.79 31.09 30.72 30.99 2,451,383 +0.12(+0.40%)
May 24, 2022 30.99 31.00 30.61 30.86 3,326,122 -0.61(-1.95%)
May 23, 2022 31.43 31.57 31.30 31.48 3,686,827 +0.30(+0.97%)
May 20, 2022 31.40 31.50 30.82 31.18 4,809,040 +0.07(+0.21%)
May 19, 2022 30.82 31.24 30.81 31.11 12,213,258 +0.38(+1.23%)
May 18, 2022 31.33 31.42 30.66 30.73 52,577,908 -0.82(-2.60%)
May 17, 2022 31.59 31.66 31.34 31.55 1,956,593 +0.75(+2.45%)
May 16, 2022 30.71 30.93 30.61 30.80 2,652,158 -0.10(-0.34%)
May 13, 2022 30.44 30.91 30.41 30.90 1,617,635 +0.81(+2.69%)
May 12, 2022 30.03 30.36 29.76 30.09 1,676,226 -0.19(-0.62%)
May 11, 2022 30.80 30.93 30.26 30.28 2,283,293 -0.22(-0.71%)
May 10, 2022 30.78 30.85 30.21 30.50 3,610,713 +0.22(+0.72%)
May 09, 2022 30.62 30.75 30.26 30.28 1,917,294 -0.86(-2.75%)
May 06, 2022 31.32 31.40 30.99 31.14 2,564,871 -0.41(-1.28%)
May 05, 2022 32.12 32.15 31.28 31.54 2,401,433 -1.26(-3.85%)
May 04, 2022 32.20 32.93 31.99 32.80 2,807,105 +0.28(+0.87%)
May 03, 2022 32.45 32.55 32.34 32.52 2,003,374 +0.25(+0.76%)
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.