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

32.23 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.61 26.81 26.47 26.47 2,107,848 -0.16(-0.61%)
Sep 29, 2022 26.79 26.79 26.44 26.64 926,828 -0.65(-2.38%)
Sep 28, 2022 26.90 27.33 26.82 27.29 1,237,852 +0.27(+0.99%)
Sep 27, 2022 27.27 27.43 26.91 27.02 1,106,813 -0.06(-0.21%)
Sep 26, 2022 27.26 27.39 27.01 27.08 1,669,610 -0.33(-1.22%)
Sep 23, 2022 27.56 27.59 27.25 27.41 2,881,151 -0.67(-2.38%)
Sep 22, 2022 28.23 28.24 27.99 28.08 851,151 -0.11(-0.41%)
Sep 21, 2022 28.51 28.68 28.20 28.20 1,119,660 -0.47(-1.64%)
Sep 20, 2022 28.68 28.79 28.56 28.67 908,651 -0.20(-0.70%)
Sep 19, 2022 28.49 28.87 28.49 28.87 1,198,158 +0.17(+0.60%)
Sep 16, 2022 28.71 28.82 28.57 28.69 925,250 -0.27(-0.92%)
Sep 15, 2022 29.10 29.26 28.92 28.96 1,062,285 -0.33(-1.14%)
Sep 14, 2022 29.30 29.36 29.16 29.30 1,356,399 +0.17(+0.59%)
Sep 13, 2022 29.46 29.58 29.09 29.12 974,411 -0.95(-3.15%)
Sep 12, 2022 29.91 30.11 29.86 30.07 807,150 +0.41(+1.39%)
Sep 09, 2022 29.50 29.72 29.50 29.66 1,162,430 +0.45(+1.54%)
Sep 08, 2022 29.02 29.22 28.96 29.21 1,137,836 -0.15(-0.52%)
Sep 07, 2022 28.94 29.37 28.93 29.36 994,806 +0.27(+0.92%)
Sep 06, 2022 29.35 29.36 29.07 29.10 1,084,984 -0.38(-1.30%)
Sep 02, 2022 29.76 29.84 29.42 29.48 1,245,989 -0.32(-1.06%)
Sep 01, 2022 29.72 29.79 29.48 29.79 1,953,021 -0.24(-0.80%)
Aug 31, 2022 30.21 30.37 30.03 30.03 1,025,773 +0.13(+0.45%)
Aug 30, 2022 30.41 30.42 29.85 29.90 1,548,067 -0.40(-1.33%)
Aug 29, 2022 30.36 30.54 30.30 30.30 1,123,166 -0.21(-0.69%)
Aug 26, 2022 31.25 31.28 30.49 30.51 2,016,233 -0.52(-1.67%)
Aug 25, 2022 30.63 31.03 30.56 31.03 4,092,695 +0.69(+2.27%)
Aug 24, 2022 30.08 30.50 30.08 30.34 538,801 +0.01(+0.03%)
Aug 23, 2022 30.23 30.46 30.17 30.33 847,439 +0.11(+0.35%)
Aug 22, 2022 30.27 30.34 30.20 30.23 971,105 -0.28(-0.91%)
Aug 19, 2022 30.63 30.66 30.43 30.50 672,535 -0.43(-1.39%)
Aug 18, 2022 31.02 31.04 30.82 30.93 664,868 -0.22(-0.71%)
Aug 17, 2022 31.11 31.28 31.04 31.15 711,635 -0.11(-0.37%)
Aug 16, 2022 31.20 31.34 31.18 31.27 585,103 -0.05(-0.15%)
Aug 15, 2022 31.20 31.36 31.16 31.32 582,050 -0.15(-0.49%)
Aug 12, 2022 31.16 31.47 31.12 31.47 567,203 +0.30(+0.95%)
Aug 11, 2022 31.27 31.57 31.10 31.17 792,647 +0.17(+0.56%)
Aug 10, 2022 30.85 31.03 30.70 31.00 575,442 +0.40(+1.31%)
Aug 09, 2022 30.79 30.80 30.55 30.60 821,087 -0.14(-0.47%)
Aug 08, 2022 30.74 30.90 30.67 30.74 713,458 +0.06(+0.19%)
Aug 05, 2022 30.48 30.74 30.47 30.68 654,479 -0.03(-0.09%)
Aug 04, 2022 30.66 30.77 30.57 30.71 904,800 +0.27(+0.88%)
Aug 03, 2022 30.24 30.49 30.10 30.45 702,449 +0.28(+0.92%)
Aug 02, 2022 30.10 30.50 30.01 30.17 1,046,002 -0.18(-0.60%)
Aug 01, 2022 30.27 30.54 30.08 30.35 1,041,349 -0.27(-0.87%)
Jul 29, 2022 30.35 30.62 30.24 30.62 1,087,212 -0.17(-0.56%)
Jul 28, 2022 30.70 30.83 30.38 30.79 1,038,256 +0.08(+0.25%)
Jul 27, 2022 30.39 30.78 30.27 30.71 954,925 +0.59(+1.97%)
Jul 26, 2022 30.37 30.45 30.09 30.12 987,420 -0.33(-1.07%)
Jul 25, 2022 30.37 30.45 30.28 30.45 1,151,518 +0.10(+0.32%)
Jul 22, 2022 30.60 30.67 30.24 30.35 1,501,144 -0.31(-1.00%)
Jul 21, 2022 30.43 30.68 30.38 30.66 3,150,731 +0.37(+1.23%)
Jul 20, 2022 30.34 30.39 30.17 30.28 846,205 -0.11(-0.38%)
Jul 19, 2022 30.31 30.44 30.22 30.40 1,011,329 +0.45(+1.50%)
Jul 18, 2022 30.20 30.34 29.91 29.95 1,819,303 +0.19(+0.64%)
Jul 15, 2022 29.59 29.76 29.35 29.76 2,047,679 +0.17(+0.58%)
Jul 14, 2022 29.50 29.62 29.27 29.58 1,109,527 -0.21(-0.71%)
Jul 13, 2022 29.46 29.95 29.43 29.79 907,052 -0.05(-0.16%)
Jul 12, 2022 29.86 30.03 29.75 29.84 931,015 -0.15(-0.51%)
Jul 11, 2022 30.17 30.17 29.89 30.00 959,936 -0.84(-2.73%)
Jul 08, 2022 30.75 30.97 30.63 30.84 700,497 -0.05(-0.16%)
Jul 07, 2022 30.68 31.00 30.68 30.89 702,015 +0.61(+2.02%)
Jul 06, 2022 30.29 30.39 30.05 30.27 971,426 -0.19(-0.63%)
Jul 05, 2022 30.11 30.46 29.95 30.46 1,645,264 -0.23(-0.75%)
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.