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

34.89 +0.72 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.12 30.39 30.02 30.39 1,095,430 -0.17(-0.56%)
Jul 28, 2022 30.47 30.60 30.16 30.56 1,046,103 +0.08(+0.25%)
Jul 27, 2022 30.16 30.55 30.05 30.48 962,143 +0.59(+1.97%)
Jul 26, 2022 30.14 30.22 29.87 29.89 994,883 -0.32(-1.07%)
Jul 25, 2022 30.14 30.22 30.06 30.22 1,160,222 +0.09(+0.32%)
Jul 22, 2022 30.37 30.44 30.02 30.12 1,512,490 -0.30(-1.00%)
Jul 21, 2022 30.20 30.44 30.15 30.43 3,174,547 +0.37(+1.23%)
Jul 20, 2022 30.11 30.16 29.94 30.06 852,602 -0.11(-0.38%)
Jul 19, 2022 30.08 30.21 29.99 30.17 1,018,974 +0.45(+1.50%)
Jul 18, 2022 29.97 30.11 29.69 29.72 1,833,054 +0.19(+0.64%)
Jul 15, 2022 29.37 29.53 29.13 29.53 2,063,157 +0.17(+0.58%)
Jul 14, 2022 29.28 29.40 29.05 29.36 1,117,914 -0.21(-0.71%)
Jul 13, 2022 29.24 29.72 29.21 29.57 913,908 -0.05(-0.16%)
Jul 12, 2022 29.64 29.81 29.52 29.62 938,052 -0.15(-0.51%)
Jul 11, 2022 29.94 29.94 29.67 29.77 967,192 -0.84(-2.73%)
Jul 08, 2022 30.52 30.74 30.40 30.61 705,792 -0.05(-0.15%)
Jul 07, 2022 30.45 30.77 30.45 30.65 707,321 +0.61(+2.02%)
Jul 06, 2022 30.07 30.16 29.83 30.05 978,768 -0.19(-0.63%)
Jul 05, 2022 29.88 30.24 29.72 30.24 1,657,701 -0.23(-0.75%)
Jul 01, 2022 30.33 30.48 30.14 30.46 1,224,727 -0.22(-0.71%)
Jun 30, 2022 30.40 30.73 30.22 30.68 1,749,039 -0.19(-0.62%)
Jun 29, 2022 30.86 30.96 30.74 30.87 2,077,972 -0.11(-0.37%)
Jun 28, 2022 31.42 31.58 30.99 30.99 3,481,941 -0.23(-0.73%)
Jun 27, 2022 31.40 31.41 31.18 31.21 1,204,264 -0.03(-0.09%)
Jun 24, 2022 30.83 31.25 30.83 31.24 1,526,411 +0.71(+2.33%)
Jun 23, 2022 30.49 30.65 30.26 30.53 1,494,712 +0.13(+0.44%)
Jun 22, 2022 30.27 30.60 30.26 30.40 1,234,309 -0.58(-1.87%)
Jun 21, 2022 30.88 31.08 30.86 30.98 1,568,672 +0.52(+1.72%)
Jun 17, 2022 30.52 30.69 30.26 30.45 2,166,446 +0.14(+0.47%)
Jun 16, 2022 30.30 30.46 30.10 30.31 1,894,480 -0.99(-3.16%)
Jun 15, 2022 30.92 31.52 30.77 31.30 2,691,404 +0.47(+1.54%)
Jun 14, 2022 30.74 30.93 30.60 30.82 1,746,915 +0.47(+1.56%)
Jun 13, 2022 30.66 30.83 30.25 30.35 3,456,282 -1.08(-3.44%)
Jun 10, 2022 31.73 31.80 31.39 31.43 1,591,700 -0.36(-1.14%)
Jun 09, 2022 32.23 32.33 31.79 31.79 2,212,122 -0.72(-2.20%)
Jun 08, 2022 32.47 32.64 32.40 32.51 1,968,772 +0.14(+0.44%)
Jun 07, 2022 32.09 32.40 32.01 32.37 2,083,041 +0.13(+0.41%)
Jun 06, 2022 32.58 32.73 32.20 32.24 1,521,252 +0.18(+0.56%)
Jun 03, 2022 32.27 32.33 32.01 32.06 2,367,525 -0.59(-1.82%)
Jun 02, 2022 32.21 32.66 32.13 32.65 3,877,781 +0.58(+1.82%)
Jun 01, 2022 32.54 32.59 31.97 32.07 5,262,074 -0.34(-1.05%)
May 31, 2022 32.74 32.77 32.41 32.41 6,058,028 +0.54(+1.69%)
May 27, 2022 31.66 31.91 31.62 31.87 2,367,319 +0.40(+1.26%)
May 26, 2022 30.92 31.52 30.91 31.47 1,677,056 +0.49(+1.58%)
May 25, 2022 30.79 31.09 30.71 30.98 2,451,641 +0.12(+0.40%)
May 24, 2022 30.98 30.99 30.61 30.86 3,326,472 -0.61(-1.95%)
May 23, 2022 31.43 31.57 31.29 31.47 3,687,215 +0.30(+0.97%)
May 20, 2022 31.40 31.50 30.81 31.17 4,809,546 +0.07(+0.21%)
May 19, 2022 30.81 31.24 30.80 31.11 12,214,543 +0.38(+1.23%)
May 18, 2022 31.32 31.42 30.65 30.73 52,583,440 -0.82(-2.60%)
May 17, 2022 31.59 31.66 31.33 31.55 1,956,799 +0.75(+2.45%)
May 16, 2022 30.71 30.93 30.61 30.79 2,652,437 -0.10(-0.34%)
May 13, 2022 30.44 30.91 30.41 30.90 1,617,805 +0.81(+2.69%)
May 12, 2022 30.02 30.35 29.76 30.09 1,676,403 -0.19(-0.62%)
May 11, 2022 30.79 30.93 30.25 30.28 2,283,533 -0.22(-0.71%)
May 10, 2022 30.78 30.84 30.21 30.49 3,611,093 +0.22(+0.72%)
May 09, 2022 30.62 30.75 30.26 30.28 1,917,496 -0.86(-2.75%)
May 06, 2022 31.31 31.39 30.98 31.13 2,565,141 -0.41(-1.28%)
May 05, 2022 32.11 32.15 31.28 31.54 2,401,685 -1.26(-3.85%)
May 04, 2022 32.20 32.92 31.98 32.80 2,807,400 +0.28(+0.87%)
May 03, 2022 32.44 32.54 32.34 32.52 2,003,585 +0.24(+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.