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

34.17 -0.09 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.81 32.97 32.33 32.34 2,316,227 +0.16(+0.50%)
Apr 28, 2022 31.99 32.24 31.69 32.18 2,456,471 +0.41(+1.27%)
Apr 27, 2022 31.65 31.93 31.57 31.77 3,522,076 +0.36(+1.14%)
Apr 26, 2022 31.93 31.95 31.42 31.42 2,398,070 -0.70(-2.17%)
Apr 25, 2022 31.78 32.16 31.75 32.11 8,920,910 -0.18(-0.55%)
Apr 22, 2022 32.85 32.86 32.29 32.29 1,801,443 -0.22(-0.67%)
Apr 21, 2022 33.16 33.21 32.46 32.51 2,577,193 -0.73(-2.21%)
Apr 20, 2022 33.44 33.49 33.13 33.24 1,897,584 -0.16(-0.48%)
Apr 19, 2022 33.19 33.40 33.09 33.40 1,833,499 -0.17(-0.51%)
Apr 18, 2022 33.55 33.73 33.39 33.57 2,163,474 -0.16(-0.47%)
Apr 14, 2022 34.00 34.02 33.71 33.73 2,596,458 -0.45(-1.32%)
Apr 13, 2022 33.92 34.25 33.92 34.19 1,298,387 +0.41(+1.23%)
Apr 12, 2022 34.21 34.21 33.77 33.77 2,306,586 -0.18(-0.53%)
Apr 11, 2022 34.16 34.22 33.93 33.95 2,706,937 -0.40(-1.15%)
Apr 08, 2022 34.43 34.54 34.32 34.35 1,256,046 -0.01(-0.03%)
Apr 07, 2022 34.44 34.52 34.19 34.36 3,690,423 -0.37(-1.06%)
Apr 06, 2022 34.93 34.94 34.53 34.72 5,876,545 -0.45(-1.29%)
Apr 05, 2022 35.74 35.74 35.11 35.18 1,724,313 -0.67(-1.87%)
Apr 04, 2022 35.65 35.88 35.55 35.84 2,030,361 +0.66(+1.87%)
Apr 01, 2022 35.22 35.37 34.97 35.18 2,606,887 +0.58(+1.69%)
Mar 31, 2022 35.03 35.03 34.60 34.60 3,695,785 -0.55(-1.55%)
Mar 30, 2022 35.25 35.45 35.09 35.15 1,165,225 -0.14(-0.40%)
Mar 29, 2022 35.22 35.36 35.10 35.29 1,816,061 +0.58(+1.68%)
Mar 28, 2022 34.55 34.70 34.38 34.70 1,597,244 +0.16(+0.46%)
Mar 25, 2022 34.50 34.57 34.32 34.54 1,524,110 -0.31(-0.89%)
Mar 24, 2022 34.92 34.93 34.54 34.86 1,894,201 +0.24(+0.68%)
Mar 23, 2022 34.60 34.95 34.42 34.62 2,144,865 -0.15(-0.43%)
Mar 22, 2022 34.69 34.91 34.62 34.77 3,239,539 +0.58(+1.71%)
Mar 21, 2022 34.26 34.33 33.94 34.19 2,704,422 -0.54(-1.55%)
Mar 18, 2022 33.98 34.78 33.87 34.72 1,951,871 +0.48(+1.40%)
Mar 17, 2022 34.08 34.28 33.78 34.24 3,617,726 -0.12(-0.36%)
Mar 16, 2022 33.33 34.39 33.12 34.37 3,032,088 +2.52(+7.90%)
Mar 15, 2022 31.39 31.88 31.20 31.85 2,945,039 +0.14(+0.45%)
Mar 14, 2022 32.13 32.34 31.62 31.71 3,875,982 -0.70(-2.15%)
Mar 11, 2022 33.25 33.32 32.41 32.41 4,417,226 -0.69(-2.08%)
Mar 10, 2022 33.22 33.25 32.89 33.09 3,052,453 -0.57(-1.68%)
Mar 09, 2022 33.12 33.72 33.12 33.66 2,100,299 +0.90(+2.76%)
Mar 08, 2022 32.73 33.16 32.44 32.75 4,374,115 +0.17(+0.52%)
Mar 07, 2022 33.34 33.40 32.56 32.58 1,806,376 -1.27(-3.76%)
Mar 04, 2022 34.16 34.16 33.69 33.86 1,529,278 -0.78(-2.26%)
Mar 03, 2022 35.11 35.15 34.53 34.64 4,585,835 -0.57(-1.63%)
Mar 02, 2022 35.21 35.37 34.88 35.21 1,774,899 +0.08(+0.24%)
Mar 01, 2022 35.44 35.71 34.97 35.13 2,548,530 -0.59(-1.66%)
Feb 28, 2022 35.42 35.78 35.30 35.72 2,420,588 -0.57(-1.56%)
Feb 25, 2022 35.83 36.29 35.78 36.29 2,286,052 +0.63(+1.77%)
Feb 24, 2022 34.60 35.66 34.49 35.66 4,900,849 -0.77(-2.12%)
Feb 23, 2022 37.03 37.03 36.35 36.43 2,181,223 -0.44(-1.20%)
Feb 22, 2022 36.81 37.10 36.60 36.87 5,438,628 -0.56(-1.49%)
Feb 18, 2022 37.43 0 -0.40(-1.05%)
Feb 17, 2022 38.13 38.19 37.78 37.82 2,577,519 -0.46(-1.21%)
Feb 16, 2022 38.06 38.45 37.96 38.28 2,429,623 +0.21(+0.54%)
Feb 15, 2022 37.78 38.10 37.73 38.08 1,957,360 +0.89(+2.38%)
Feb 14, 2022 37.27 37.38 36.97 37.19 2,033,091 -0.21(-0.55%)
Feb 11, 2022 38.04 38.15 37.33 37.40 1,812,568 -0.57(-1.51%)
Feb 10, 2022 37.99 38.48 37.90 37.97 3,235,765 -0.25(-0.67%)
Feb 09, 2022 38.02 38.23 37.94 38.23 3,136,544 +0.54(+1.42%)
Feb 08, 2022 37.30 37.69 37.27 37.69 1,469,320 +0.32(+0.86%)
Feb 07, 2022 37.37 37.57 37.26 37.37 1,660,892 -0.08(-0.20%)
Feb 04, 2022 37.22 37.62 37.13 37.45 2,783,287 +0.09(+0.25%)
Feb 03, 2022 37.33 37.53 37.35 2,863,724 -0.41(-1.07%)
Feb 02, 2022 37.96 37.96 37.49 37.76 2,697,536 +0.00(+0.00%)
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.