Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 24.12 | 24.12 | 24.01 | 24.01 | 847 | -0.11(-0.44%) |
| Aug 29, 2016 | 24.10 | 24.11 | 24.11 | 24.11 | 23 | -0.10(-0.40%) |
| Aug 24, 2016 | 24.22 | 24.21 | 24.21 | 24.21 | 11 | -0.19(-0.77%) |
| Aug 23, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 235 | +0.10(+0.42%) |
| Aug 22, 2016 | 24.46 | 24.46 | 24.30 | 24.30 | 882 | -0.17(-0.71%) |
| Aug 19, 2016 | 24.47 | 24.47 | 24.47 | 24.47 | 602 | +0.01(+0.06%) |
| Aug 17, 2016 | 24.47 | 24.46 | 24.46 | 24.46 | 7 | +0.06(+0.25%) |
| Aug 11, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 706 | +0.11(+0.47%) |
| Aug 10, 2016 | 24.28 | 24.28 | 24.28 | 24.28 | 235 | +0.10(+0.39%) |
| Aug 09, 2016 | 24.20 | 24.20 | 24.18 | 24.18 | 1,574 | +0.15(+0.61%) |
| Aug 08, 2016 | 24.04 | 24.04 | 24.04 | 24.04 | 484 | +0.74(+3.17%) |
| Aug 02, 2016 | 23.29 | 23.30 | 23.30 | 23.30 | 706 | -0.11(-0.45%) |
| Jul 28, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 235 | +0.22(+0.94%) |
| Jul 25, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 2,354 | -0.13(-0.57%) |
| Jul 21, 2016 | 23.32 | 23.32 | 23.32 | 23.32 | 706 | +0.03(+0.15%) |
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.
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.