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, 2020 33.16 33.28 32.86 33.01 554,836 -0.78(-2.31%)
Aug 28, 2020 33.55 33.79 33.50 33.79 1,027,355 +0.38(+1.13%)
Aug 27, 2020 33.75 33.75 33.24 33.41 483,570 -0.21(-0.63%)
Aug 26, 2020 33.52 33.63 33.46 33.62 918,185 +0.07(+0.22%)
Aug 25, 2020 33.28 33.55 33.22 33.55 445,270 +0.40(+1.22%)
Aug 24, 2020 33.25 33.31 33.05 33.15 606,384 +0.34(+1.04%)
Aug 21, 2020 32.61 32.81 32.48 32.81 357,525 +0.20(+0.62%)
Aug 20, 2020 32.22 32.61 32.14 32.61 589,674 -0.15(-0.45%)
Aug 19, 2020 33.01 33.01 32.71 32.75 358,692 -0.35(-1.05%)
Aug 18, 2020 33.07 33.18 32.90 33.10 408,460 -0.05(-0.14%)
Aug 17, 2020 33.01 33.15 32.92 33.15 629,619 +0.39(+1.20%)
Aug 14, 2020 32.74 32.79 32.68 32.75 610,877 -0.09(-0.28%)
Aug 13, 2020 32.94 32.94 32.71 32.84 484,117 -0.16(-0.47%)
Aug 12, 2020 32.85 33.03 32.76 33.00 527,695 +0.48(+1.47%)
Aug 11, 2020 32.80 32.84 32.50 32.52 447,999 -0.08(-0.25%)
Aug 10, 2020 32.64 32.69 32.39 32.61 389,546 +0.00(+0.00%)
Aug 07, 2020 32.62 32.75 32.42 32.61 399,587 -0.64(-1.93%)
Aug 06, 2020 33.10 33.26 32.95 33.25 273,124 +0.05(+0.14%)
Aug 05, 2020 33.08 33.29 33.08 33.20 382,786 +0.39(+1.17%)
Aug 04, 2020 32.55 32.82 32.55 32.82 409,679 +0.40(+1.25%)
Aug 03, 2020 32.27 32.47 32.27 32.41 523,938 +0.25(+0.77%)
Jul 31, 2020 32.39 32.39 31.94 32.17 1,265,560 -0.23(-0.71%)
Jul 30, 2020 32.37 32.46 32.09 32.39 1,230,990 -0.38(-1.15%)
Jul 29, 2020 32.54 32.83 32.50 32.77 456,613 +0.55(+1.71%)
Jul 28, 2020 32.43 32.50 32.18 32.22 566,346 -0.22(-0.68%)
Jul 27, 2020 32.14 32.45 32.06 32.44 373,873 +0.52(+1.64%)
Jul 24, 2020 31.61 31.93 31.56 31.92 578,949 -0.06(-0.20%)
Jul 23, 2020 32.26 32.34 31.84 31.98 497,859 -0.28(-0.88%)
Jul 22, 2020 32.30 32.33 32.08 32.27 410,018 -0.13(-0.40%)
Jul 21, 2020 32.59 32.60 32.37 32.39 735,985 +0.38(+1.18%)
Jul 20, 2020 31.77 32.02 31.68 32.02 366,900 +0.41(+1.31%)
Jul 17, 2020 31.61 31.66 31.44 31.61 449,713 +0.14(+0.44%)
Jul 16, 2020 31.30 31.48 31.22 31.47 713,824 -0.44(-1.38%)
Jul 15, 2020 32.00 32.01 31.73 31.91 513,856 +0.10(+0.32%)
Jul 14, 2020 31.39 31.84 31.32 31.81 526,298 +0.04(+0.12%)
Jul 13, 2020 32.17 32.40 31.73 31.77 679,078 -0.17(-0.52%)
Jul 10, 2020 31.95 31.96 31.72 31.94 540,483 -0.15(-0.46%)
Jul 09, 2020 32.34 32.39 31.84 32.08 509,618 +0.03(+0.09%)
Jul 08, 2020 31.65 32.06 31.63 32.06 1,872,718 +0.83(+2.64%)
Jul 07, 2020 31.39 31.53 31.21 31.23 451,136 -0.51(-1.62%)
Jul 06, 2020 31.50 31.75 31.50 31.74 1,688,947 +1.27(+4.16%)
Jul 02, 2020 30.42 30.65 30.38 30.48 540,919 +0.65(+2.18%)
Jul 01, 2020 29.59 29.89 29.59 29.83 683,404 +0.39(+1.31%)
Jun 30, 2020 29.49 29.54 29.31 29.44 978,475 -0.15(-0.50%)
Jun 29, 2020 29.47 29.59 29.28 29.59 495,173 +0.14(+0.47%)
Jun 26, 2020 29.71 29.71 29.30 29.45 614,582 -0.31(-1.05%)
Jun 25, 2020 29.59 29.76 29.44 29.76 589,379 +0.14(+0.46%)
Jun 24, 2020 29.90 29.98 29.45 29.62 588,217 -0.41(-1.38%)
Jun 23, 2020 30.08 30.18 30.00 30.04 582,177 +0.29(+0.99%)
Jun 22, 2020 29.55 29.77 29.50 29.74 535,487 +0.37(+1.25%)
Jun 19, 2020 29.81 29.81 29.27 29.38 637,139 +0.03(+0.09%)
Jun 18, 2020 29.29 29.49 29.29 29.35 365,214 +0.01(+0.03%)
Jun 17, 2020 29.36 29.46 29.26 29.34 878,667 +0.21(+0.72%)
Jun 16, 2020 29.49 29.52 28.83 29.13 1,917,169 +0.32(+1.12%)
Jun 15, 2020 28.36 28.97 28.25 28.81 805,210 -0.25(-0.85%)
Jun 12, 2020 29.14 29.21 28.64 29.05 877,788 +0.57(+1.98%)
Jun 11, 2020 28.95 29.16 28.41 28.49 1,779,662 -1.46(-4.87%)
Jun 10, 2020 29.83 30.01 29.65 29.95 2,166,974 +0.24(+0.80%)
Jun 09, 2020 29.49 29.75 29.38 29.71 1,987,584 -0.16(-0.55%)
Jun 08, 2020 29.57 29.89 29.43 29.87 2,933,749 +0.17(+0.58%)
Jun 05, 2020 29.66 29.87 29.61 29.70 2,761,819 +0.75(+2.58%)
Jun 04, 2020 29.10 29.19 28.83 28.95 19,233,124 -0.54(-1.82%)
Jun 03, 2020 29.20 29.51 29.19 29.49 1,251,617 +0.74(+2.57%)
Jun 02, 2020 28.45 28.80 28.41 28.75 1,020,239 +0.65(+2.30%)
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.