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 (%)
Aug 31, 2022 29.98 30.15 29.81 29.81 1,033,527 +0.13(+0.45%)
Aug 30, 2022 30.18 30.19 29.62 29.68 1,559,768 -0.40(-1.33%)
Aug 29, 2022 30.13 30.31 30.07 30.07 1,131,655 -0.21(-0.69%)
Aug 26, 2022 31.01 31.04 30.26 30.28 2,031,473 -0.51(-1.67%)
Aug 25, 2022 30.40 30.80 30.33 30.80 4,123,630 +0.68(+2.27%)
Aug 24, 2022 29.86 30.27 29.86 30.11 542,874 +0.01(+0.03%)
Aug 23, 2022 30.00 30.24 29.94 30.10 853,844 +0.10(+0.35%)
Aug 22, 2022 30.05 30.11 29.97 30.00 978,445 -0.28(-0.91%)
Aug 19, 2022 30.40 30.43 30.20 30.27 677,619 -0.43(-1.39%)
Aug 18, 2022 30.79 30.81 30.59 30.70 669,893 -0.22(-0.71%)
Aug 17, 2022 30.87 31.04 30.81 30.92 717,014 -0.11(-0.37%)
Aug 16, 2022 30.97 31.11 30.95 31.03 589,526 -0.05(-0.15%)
Aug 15, 2022 30.97 31.13 30.93 31.08 586,450 -0.15(-0.49%)
Aug 12, 2022 30.93 31.23 30.89 31.23 571,490 +0.29(+0.95%)
Aug 11, 2022 31.03 31.34 30.86 30.94 798,638 +0.17(+0.56%)
Aug 10, 2022 30.62 30.80 30.47 30.77 579,791 +0.40(+1.31%)
Aug 09, 2022 30.56 30.57 30.32 30.37 827,294 -0.14(-0.47%)
Aug 08, 2022 30.51 30.67 30.44 30.51 718,851 +0.06(+0.19%)
Aug 05, 2022 30.25 30.51 30.25 30.45 659,426 -0.03(-0.09%)
Aug 04, 2022 30.43 30.54 30.34 30.48 911,639 +0.27(+0.88%)
Aug 03, 2022 30.02 30.26 29.87 30.22 707,759 +0.28(+0.92%)
Aug 02, 2022 29.88 30.27 29.78 29.94 1,053,909 -0.18(-0.60%)
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.