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 (%)
Dec 30, 2022 29.47 29.61 29.19 29.27 785,540 -0.41(-1.38%)
Dec 29, 2022 29.58 29.74 29.52 29.68 811,957 +0.49(+1.67%)
Dec 28, 2022 29.53 29.55 29.15 29.20 1,136,146 -0.41(-1.38%)
Dec 27, 2022 29.45 29.72 29.41 29.61 1,180,552 +0.42(+1.43%)
Dec 23, 2022 29.20 29.30 29.06 29.19 969,937 -0.01(-0.03%)
Dec 22, 2022 29.41 29.42 28.97 29.20 1,402,774 -0.30(-1.02%)
Dec 21, 2022 29.18 29.50 29.13 29.50 724,109 +0.26(+0.90%)
Dec 20, 2022 29.12 29.34 29.12 29.24 818,650 +0.06(+0.20%)
Dec 19, 2022 29.38 29.38 29.16 29.18 1,710,088 +0.05(+0.17%)
Dec 16, 2022 29.18 29.32 29.10 29.13 1,265,257 +0.08(+0.27%)
Dec 15, 2022 29.51 29.59 29.05 29.05 1,384,816 -0.73(-2.45%)
Dec 14, 2022 29.74 29.92 29.56 29.78 983,967 -0.04(-0.13%)
Dec 13, 2022 30.15 30.26 29.73 29.82 1,505,720 +0.24(+0.83%)
Dec 12, 2022 29.57 29.64 29.38 29.57 1,280,373 -0.16(-0.55%)
Dec 09, 2022 29.98 30.04 29.74 29.74 809,257 -0.22(-0.73%)
Dec 08, 2022 29.87 30.05 29.79 29.96 1,004,510 +0.33(+1.13%)
Dec 07, 2022 29.57 29.69 29.49 29.62 1,095,962 -0.06(-0.19%)
Dec 06, 2022 29.83 29.87 29.61 29.68 855,603 -0.06(-0.19%)
Dec 05, 2022 30.10 30.12 29.68 29.74 845,113 -0.37(-1.24%)
Dec 02, 2022 29.68 30.20 29.68 30.11 894,500 +0.11(+0.35%)
Dec 01, 2022 30.15 30.21 29.90 30.01 806,464 -0.19(-0.63%)
Nov 30, 2022 29.86 30.25 29.73 30.20 1,608,958 +0.97(+3.31%)
Nov 29, 2022 29.20 29.37 29.18 29.23 939,280 +0.63(+2.21%)
Nov 28, 2022 28.62 28.93 28.60 28.60 730,366 -0.15(-0.53%)
Nov 25, 2022 28.81 28.83 28.70 28.75 327,011 -0.06(-0.20%)
Nov 23, 2022 28.61 28.86 28.61 28.81 1,523,893 +0.24(+0.84%)
Nov 22, 2022 28.44 28.61 28.43 28.57 1,491,552 +0.01(+0.03%)
Nov 21, 2022 28.55 28.65 28.46 28.56 947,407 -0.38(-1.32%)
Nov 18, 2022 29.01 29.02 28.80 28.94 2,045,119 -0.15(-0.53%)
Nov 17, 2022 28.48 29.11 28.48 29.10 1,147,653 +0.10(+0.33%)
Nov 16, 2022 29.24 29.26 28.99 29.00 2,135,020 -0.53(-1.78%)
Nov 15, 2022 29.70 29.76 29.29 29.53 1,365,751 +0.72(+2.49%)
Nov 14, 2022 28.85 29.03 28.75 28.81 928,602 -0.22(-0.76%)
Nov 11, 2022 28.76 29.08 28.76 29.03 1,134,501 +0.76(+2.67%)
Nov 10, 2022 28.02 28.31 27.94 28.27 2,270,018 +0.98(+3.58%)
Nov 09, 2022 27.57 27.67 27.24 27.30 1,119,648 -0.51(-1.82%)
Nov 08, 2022 27.60 27.91 27.53 27.80 2,279,223 +0.24(+0.87%)
Nov 07, 2022 27.73 27.77 27.45 27.57 1,679,806 +0.09(+0.31%)
Nov 04, 2022 27.44 27.53 27.14 27.48 1,732,883 +0.98(+3.68%)
Nov 03, 2022 26.15 26.55 26.15 26.50 1,452,576 +0.11(+0.40%)
Nov 02, 2022 26.69 26.36 26.40 2,294,624 -0.16(-0.61%)
Nov 01, 2022 26.74 26.79 26.47 26.56 1,705,564 +0.45(+1.72%)
Oct 31, 2022 25.83 26.14 25.83 26.11 4,208,386 +0.03(+0.11%)
Oct 28, 2022 25.92 26.10 25.81 26.08 975,924 -0.12(-0.47%)
Oct 27, 2022 26.25 26.48 26.19 26.21 1,241,486 -0.20(-0.76%)
Oct 26, 2022 26.08 26.64 26.08 26.41 1,135,242 +0.42(+1.62%)
Oct 25, 2022 25.79 26.02 25.79 25.99 1,862,179 +0.26(+1.00%)
Oct 24, 2022 25.77 25.80 25.42 25.73 2,593,393 -1.01(-3.79%)
Oct 21, 2022 26.25 26.77 26.18 26.74 3,098,306 +0.40(+1.53%)
Oct 20, 2022 26.35 26.75 26.30 26.34 15,787,615 +0.14(+0.55%)
Oct 19, 2022 26.33 26.44 26.12 26.20 954,136 -0.51(-1.90%)
Oct 18, 2022 26.98 27.01 26.51 26.70 1,324,741 +0.01(+0.04%)
Oct 17, 2022 26.49 26.79 26.49 26.69 1,322,970 +0.71(+2.72%)
Oct 14, 2022 26.53 26.55 25.97 25.99 1,000,232 -0.40(-1.52%)
Oct 13, 2022 25.65 26.49 25.57 26.39 1,271,230 +0.13(+0.51%)
Oct 12, 2022 26.22 26.38 26.16 26.25 1,613,612 +0.07(+0.26%)
Oct 11, 2022 26.31 26.50 26.12 26.19 1,924,067 -0.44(-1.65%)
Oct 10, 2022 26.81 26.81 26.52 26.63 1,045,787 -0.33(-1.21%)
Oct 07, 2022 27.30 27.33 26.92 26.95 1,624,475 -0.62(-2.26%)
Oct 06, 2022 27.62 27.79 27.55 27.57 1,064,319 -0.17(-0.62%)
Oct 05, 2022 27.64 27.85 27.46 27.75 957,688 -0.04(-0.14%)
Oct 04, 2022 27.47 27.84 27.47 27.79 1,151,411 +0.85(+3.16%)
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.