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 (%)
Aug 31, 2021 40.14 40.21 40.07 40.13 1,737,333 +0.55(+1.39%)
Aug 30, 2021 39.54 39.64 39.38 39.59 682,280 +0.10(+0.26%)
Aug 27, 2021 39.20 39.48 39.13 39.48 889,730 +0.53(+1.36%)
Aug 26, 2021 39.11 39.15 38.94 38.95 769,028 -0.44(-1.11%)
Aug 25, 2021 39.34 39.40 39.20 39.39 1,240,050 +0.05(+0.12%)
Aug 24, 2021 39.05 39.39 38.99 39.34 1,677,407 +0.87(+2.27%)
Aug 23, 2021 38.22 38.52 38.15 38.47 1,288,911 +0.59(+1.55%)
Aug 20, 2021 37.58 37.92 37.58 37.88 1,973,349 -0.05(-0.12%)
Aug 19, 2021 37.87 38.03 37.74 37.93 1,909,396 -0.52(-1.35%)
Aug 18, 2021 38.66 38.83 38.44 38.45 2,428,870 +0.03(+0.07%)
Aug 17, 2021 38.48 38.59 38.23 38.42 1,619,576 -0.62(-1.60%)
Aug 16, 2021 39.13 39.13 38.85 39.05 863,218 -0.39(-0.99%)
Aug 13, 2021 39.35 39.44 39.17 39.44 1,652,731 -0.07(-0.16%)
Aug 12, 2021 39.52 39.56 39.34 39.50 1,321,076 -0.38(-0.96%)
Aug 11, 2021 39.98 39.98 39.69 39.88 794,871 +0.08(+0.21%)
Aug 10, 2021 39.87 39.89 39.71 39.80 1,032,557 +0.07(+0.16%)
Aug 09, 2021 39.76 39.86 39.68 39.73 913,420 +0.15(+0.38%)
Aug 06, 2021 39.79 39.86 39.47 39.59 1,136,610 -0.36(-0.91%)
Aug 05, 2021 39.93 40.07 39.91 39.95 957,856 -0.07(-0.19%)
Aug 04, 2021 40.13 40.29 39.95 40.02 1,388,113 +0.20(+0.49%)
Aug 03, 2021 39.67 39.83 39.44 39.83 1,223,200 +0.16(+0.40%)
Aug 02, 2021 39.68 39.86 39.60 39.67 2,275,520 +0.40(+1.02%)
Jul 30, 2021 39.28 39.55 39.25 39.27 1,541,173 -0.45(-1.12%)
Jul 29, 2021 39.85 39.85 39.55 39.72 2,127,458 +0.27(+0.68%)
Jul 28, 2021 38.85 39.52 38.79 39.45 2,962,270 +1.05(+2.74%)
Jul 27, 2021 38.31 38.44 37.89 38.40 2,687,127 -0.80(-2.04%)
Jul 26, 2021 39.20 39.41 39.12 39.20 6,712,674 -0.81(-2.02%)
Jul 23, 2021 40.14 40.23 39.83 40.00 24,342,532 -0.71(-1.74%)
Jul 22, 2021 40.72 40.74 40.52 40.71 1,102,407 +0.11(+0.27%)
Jul 21, 2021 40.16 40.60 40.07 40.60 1,214,361 +0.30(+0.74%)
Jul 20, 2021 40.04 40.37 39.90 40.30 2,252,107 +0.17(+0.42%)
Jul 19, 2021 40.23 40.30 39.98 40.13 1,621,825 -0.71(-1.73%)
Jul 16, 2021 41.24 41.27 40.76 40.84 942,442 -0.30(-0.72%)
Jul 15, 2021 41.13 41.31 41.03 41.14 1,886,911 +0.05(+0.11%)
Jul 14, 2021 41.21 41.27 40.96 41.09 1,182,822 +0.20(+0.50%)
Jul 13, 2021 40.93 41.13 40.87 40.89 1,488,989 -0.04(-0.09%)
Jul 12, 2021 40.79 40.92 40.65 40.92 773,019 +0.13(+0.32%)
Jul 09, 2021 40.59 40.83 40.48 40.79 676,268 +0.69(+1.72%)
Jul 08, 2021 40.14 40.26 39.99 40.11 1,865,763 -0.89(-2.18%)
Jul 07, 2021 41.16 41.19 40.79 41.00 3,083,473 +0.08(+0.20%)
Jul 06, 2021 41.12 41.19 40.78 40.92 1,470,936 -0.68(-1.63%)
Jul 02, 2021 41.54 41.62 41.34 41.59 1,193,239 -0.06(-0.13%)
Jul 01, 2021 41.98 42.00 41.47 41.65 3,050,467 -0.33(-0.80%)
Jun 30, 2021 41.96 42.05 41.85 41.98 1,535,080 -0.21(-0.51%)
Jun 29, 2021 41.98 42.20 41.85 42.20 1,827,810 -0.10(-0.24%)
Jun 28, 2021 42.19 42.30 42.11 42.30 880,078 +0.15(+0.35%)
Jun 25, 2021 42.28 42.28 42.01 42.15 2,050,574 +0.23(+0.55%)
Jun 24, 2021 41.79 41.92 41.74 41.92 1,583,890 +0.42(+1.01%)
Jun 23, 2021 41.55 41.75 41.49 41.50 1,080,224 +0.22(+0.54%)
Jun 22, 2021 41.06 41.28 40.96 41.28 1,164,869 -0.23(-0.56%)
Jun 21, 2021 41.24 41.51 41.08 41.51 1,767,003 +0.21(+0.52%)
Jun 18, 2021 41.50 41.60 41.23 41.30 1,855,663 -0.29(-0.69%)
Jun 17, 2021 41.52 41.70 41.43 41.58 1,570,647 +0.28(+0.68%)
Jun 16, 2021 41.81 41.85 41.12 41.31 1,324,785 -0.56(-1.33%)
Jun 15, 2021 41.98 41.98 41.75 41.86 663,840 -0.22(-0.53%)
Jun 14, 2021 42.06 42.16 41.97 42.09 1,018,563 +0.09(+0.22%)
Jun 11, 2021 42.04 42.05 41.85 41.99 948,312 -0.15(-0.35%)
Jun 10, 2021 41.99 42.15 41.91 42.14 1,400,900 +0.41(+0.99%)
Jun 09, 2021 41.91 41.96 41.72 41.73 1,269,930 -0.21(-0.51%)
Jun 08, 2021 42.02 42.02 41.78 41.94 931,144 -0.18(-0.44%)
Jun 07, 2021 42.09 42.13 41.90 42.13 1,182,464 -0.21(-0.50%)
Jun 04, 2021 42.17 42.34 42.14 42.34 3,985,795 +0.40(+0.95%)
Jun 03, 2021 42.02 42.05 41.81 41.94 1,984,322 -0.42(-0.98%)
Jun 02, 2021 42.31 42.39 42.15 42.36 1,162,300 +0.05(+0.11%)
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.