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

34.88 +0.70 (+2.06%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.26 29.32 29.09 29.22 985,886 -0.15(-0.50%)
Jun 29, 2020 29.25 29.36 29.06 29.36 498,924 +0.14(+0.47%)
Jun 26, 2020 29.48 29.48 29.08 29.23 619,237 -0.31(-1.05%)
Jun 25, 2020 29.36 29.54 29.22 29.54 593,843 +0.14(+0.46%)
Jun 24, 2020 29.67 29.76 29.23 29.40 592,672 -0.41(-1.37%)
Jun 23, 2020 29.86 29.96 29.77 29.81 586,586 +0.29(+0.99%)
Jun 22, 2020 29.33 29.55 29.28 29.52 539,543 +0.36(+1.25%)
Jun 19, 2020 29.58 29.58 29.05 29.15 641,964 +0.03(+0.09%)
Jun 18, 2020 29.07 29.26 29.07 29.13 367,980 +0.01(+0.03%)
Jun 17, 2020 29.14 29.24 29.04 29.12 885,322 +0.21(+0.72%)
Jun 16, 2020 29.26 29.30 28.62 28.91 1,931,689 +0.32(+1.12%)
Jun 15, 2020 28.14 28.75 28.03 28.59 811,309 -0.25(-0.85%)
Jun 12, 2020 28.92 28.99 28.43 28.84 884,425 +0.56(+1.98%)
Jun 11, 2020 28.74 28.94 28.20 28.27 1,793,119 -1.45(-4.87%)
Jun 10, 2020 29.60 29.79 29.43 29.72 2,183,360 +0.24(+0.80%)
Jun 09, 2020 29.27 29.52 29.16 29.49 2,002,613 -0.16(-0.55%)
Jun 08, 2020 29.35 29.67 29.21 29.65 2,955,933 +0.17(+0.58%)
Jun 05, 2020 29.44 29.65 29.39 29.48 2,782,703 +0.74(+2.58%)
Jun 04, 2020 28.88 28.97 28.61 28.74 19,378,556 -0.53(-1.82%)
Jun 03, 2020 28.98 29.29 28.97 29.27 1,261,081 +0.73(+2.57%)
Jun 02, 2020 28.24 28.59 28.19 28.54 1,027,954 +0.64(+2.30%)
Jun 01, 2020 27.57 27.91 27.53 27.89 636,884 +0.54(+1.98%)
May 29, 2020 27.04 27.38 26.88 27.35 596,285 +0.48(+1.78%)
May 28, 2020 27.18 27.29 26.87 26.87 897,161 -0.18(-0.67%)
May 27, 2020 27.16 27.16 26.80 27.05 729,567 -0.03(-0.10%)
May 26, 2020 27.32 27.38 27.03 27.08 1,174,617 +0.59(+2.22%)
May 22, 2020 26.62 26.62 26.36 26.49 571,417 -0.50(-1.84%)
May 21, 2020 27.14 27.19 26.87 26.99 913,710 -0.25(-0.93%)
May 20, 2020 27.33 27.44 27.10 27.24 535,970 +0.34(+1.28%)
May 19, 2020 27.07 27.20 26.90 26.90 1,014,695 -0.24(-0.87%)
May 18, 2020 26.81 27.19 26.80 27.13 2,018,519 +0.92(+3.52%)
May 15, 2020 26.14 26.31 26.06 26.21 1,560,289 -0.35(-1.33%)
May 14, 2020 25.98 26.58 25.84 26.56 829,039 +0.16(+0.62%)
May 13, 2020 26.74 26.83 26.26 26.40 787,623 -0.05(-0.17%)
May 12, 2020 26.78 26.96 26.45 26.45 631,404 -0.15(-0.58%)
May 11, 2020 26.57 26.72 26.51 26.60 849,468 -0.13(-0.47%)
May 08, 2020 26.56 26.79 26.51 26.73 627,785 +0.52(+1.97%)
May 07, 2020 26.32 26.34 26.12 26.21 1,033,150 +0.11(+0.42%)
May 06, 2020 26.33 26.34 26.06 26.10 703,446 -0.11(-0.41%)
May 05, 2020 26.36 26.43 26.17 26.21 786,650 +0.14(+0.56%)
May 04, 2020 25.84 26.07 25.74 26.07 1,589,299 +0.32(+1.23%)
May 01, 2020 26.18 26.18 25.63 25.75 1,053,861 -0.86(-3.23%)
Apr 30, 2020 27.04 27.14 26.46 26.61 1,196,120 -0.58(-2.13%)
Apr 29, 2020 26.90 27.23 26.84 27.19 822,477 +0.76(+2.88%)
Apr 28, 2020 26.76 26.81 26.42 26.43 1,166,007 +0.04(+0.14%)
Apr 27, 2020 26.24 26.43 26.17 26.39 1,195,578 +0.47(+1.82%)
Apr 24, 2020 26.05 26.05 25.70 25.92 1,540,505 -0.09(-0.35%)
Apr 23, 2020 26.37 26.46 25.98 26.01 951,457 -0.12(-0.45%)
Apr 22, 2020 26.18 26.18 26.05 26.13 1,137,106 +0.65(+2.56%)
Apr 21, 2020 25.61 25.70 25.38 25.48 2,048,388 -0.68(-2.59%)
Apr 20, 2020 26.26 26.41 26.07 26.16 1,723,320 -0.29(-1.10%)
Apr 17, 2020 26.64 26.75 26.26 26.45 1,998,634 +0.52(+2.02%)
Apr 16, 2020 26.10 26.15 25.83 25.92 3,426,846 +0.14(+0.53%)
Apr 15, 2020 25.79 25.87 25.57 25.79 4,212,813 -0.60(-2.26%)
Apr 14, 2020 26.36 26.56 26.27 26.38 3,033,627 +0.50(+1.92%)
Apr 13, 2020 25.79 25.89 25.49 25.89 7,164,991 +0.09(+0.35%)
Apr 09, 2020 26.11 26.30 25.72 25.79 26,934,314 +0.08(+0.32%)
Apr 08, 2020 25.58 25.81 25.34 25.71 727,998 +0.21(+0.82%)
Apr 07, 2020 26.09 26.09 25.40 25.51 722,165 +0.28(+1.11%)
Apr 06, 2020 24.97 25.28 24.79 25.22 802,512 +1.21(+5.05%)
Apr 03, 2020 24.43 24.46 23.84 24.01 636,074 -0.47(-1.92%)
Apr 02, 2020 24.12 24.55 24.00 24.48 878,014 +0.70(+2.93%)
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.