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

32.63 -0.24 (-0.73%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 33.07 33.08 32.83 32.87 1,143,598 -0.03(-0.09%)
Jun 24, 2022 32.47 32.91 32.47 32.90 1,449,516 +0.75(+2.33%)
Jun 23, 2022 32.11 32.27 31.87 32.15 1,419,414 +0.14(+0.44%)
Jun 22, 2022 31.88 32.22 31.87 32.01 1,172,129 -0.61(-1.87%)
Jun 21, 2022 32.52 32.73 32.50 32.62 1,489,648 +0.55(+1.71%)
Jun 17, 2022 32.14 32.32 31.87 32.07 2,057,309 +0.15(+0.47%)
Jun 16, 2022 31.91 32.08 31.70 31.92 1,799,043 -1.04(-3.16%)
Jun 15, 2022 32.56 33.19 32.40 32.96 2,555,821 +0.50(+1.54%)
Jun 14, 2022 32.37 32.57 32.23 32.46 1,658,912 +0.50(+1.56%)
Jun 13, 2022 32.29 32.47 31.86 31.96 3,282,167 -1.14(-3.44%)
Jun 10, 2022 33.41 33.49 33.06 33.10 1,511,516 -0.38(-1.14%)
Jun 09, 2022 33.94 34.05 33.48 33.48 2,100,684 -1.03(-2.98%)
Jun 08, 2022 34.47 34.65 34.39 34.51 1,854,640 +0.15(+0.44%)
Jun 07, 2022 34.06 34.39 33.98 34.36 1,962,285 +0.14(+0.41%)
Jun 06, 2022 34.58 34.74 34.18 34.22 1,433,064 +0.19(+0.56%)
Jun 03, 2022 34.26 34.32 33.98 34.03 2,230,277 -0.63(-1.82%)
Jun 02, 2022 34.19 34.66 34.11 34.66 3,652,982 +0.62(+1.82%)
Jun 01, 2022 34.54 34.60 33.94 34.04 4,957,025 -0.36(-1.05%)
May 31, 2022 34.76 34.79 34.40 34.40 5,706,837 +0.57(+1.68%)
May 27, 2022 33.61 33.87 33.57 33.83 2,230,083 +0.42(+1.26%)
May 26, 2022 32.82 33.46 32.81 33.41 1,579,835 +0.52(+1.58%)
May 25, 2022 32.68 33.00 32.60 32.89 2,309,517 +0.13(+0.40%)
May 24, 2022 32.89 32.90 32.49 32.76 3,133,633 -0.65(-1.95%)
May 23, 2022 33.36 33.51 33.22 33.41 3,473,463 +0.32(+0.97%)
May 20, 2022 33.33 33.44 32.71 33.09 4,530,731 +0.07(+0.21%)
May 19, 2022 32.71 33.16 32.70 33.02 11,506,451 +0.40(+1.23%)
May 18, 2022 33.25 33.35 32.54 32.62 49,535,112 -0.87(-2.60%)
May 17, 2022 33.53 33.61 33.26 33.49 1,843,361 +0.80(+2.45%)
May 16, 2022 32.60 32.84 32.49 32.69 2,498,672 -0.11(-0.34%)
May 13, 2022 32.31 32.81 32.28 32.80 1,524,019 +0.86(+2.69%)
May 12, 2022 31.87 32.22 31.59 31.94 1,579,220 -0.20(-0.62%)
May 11, 2022 32.69 32.84 32.12 32.14 2,151,154 -0.23(-0.71%)
May 10, 2022 32.67 32.74 32.07 32.37 3,401,754 +0.23(+0.72%)
May 09, 2022 32.50 32.64 32.12 32.14 1,806,337 -0.91(-2.75%)
May 06, 2022 33.24 33.33 32.89 33.05 2,416,437 -0.43(-1.28%)
May 05, 2022 34.09 34.13 33.20 33.48 2,262,457 -1.34(-3.85%)
May 04, 2022 34.18 34.95 33.95 34.82 2,644,652 +0.30(+0.87%)
May 03, 2022 34.44 34.55 34.33 34.52 1,887,435 +0.26(+0.76%)
May 02, 2022 34.25 34.41 33.87 34.26 3,793,407 -0.07(-0.20%)
Apr 29, 2022 34.83 35.00 34.32 34.33 2,181,953 +0.17(+0.50%)
Apr 28, 2022 33.96 34.22 33.64 34.16 2,314,067 +0.43(+1.27%)
Apr 27, 2022 33.60 33.90 33.52 33.73 3,317,897 +0.38(+1.14%)
Apr 26, 2022 33.90 33.92 33.35 33.35 2,259,051 -0.74(-2.17%)
Apr 25, 2022 33.74 34.14 33.70 34.09 8,403,754 -0.19(-0.55%)
Apr 22, 2022 34.87 34.88 34.28 34.28 1,697,012 -0.23(-0.67%)
Apr 21, 2022 35.20 34.46 34.51 2,427,790 -0.78(-2.21%)
Apr 20, 2022 35.50 35.55 35.16 35.29 1,787,579 -0.17(-0.48%)
Apr 19, 2022 35.23 35.46 35.13 35.46 1,727,209 -0.18(-0.51%)
Apr 18, 2022 35.61 35.81 35.45 35.64 2,038,055 -0.17(-0.47%)
Apr 14, 2022 36.09 36.11 35.78 35.81 2,445,938 -0.48(-1.32%)
Apr 13, 2022 36.01 36.36 36.01 36.29 1,223,118 +0.44(+1.23%)
Apr 12, 2022 36.32 36.32 35.85 35.85 2,172,871 -0.19(-0.53%)
Apr 11, 2022 36.26 36.33 36.02 36.04 2,550,013 -0.42(-1.15%)
Apr 08, 2022 36.55 36.67 36.43 36.46 1,183,232 -0.01(-0.03%)
Apr 07, 2022 36.56 36.64 36.29 36.47 3,476,485 -0.39(-1.06%)
Apr 06, 2022 37.08 37.09 36.65 36.86 5,535,875 -0.48(-1.29%)
Apr 05, 2022 37.94 37.94 37.27 37.34 1,624,353 -0.71(-1.87%)
Apr 04, 2022 37.84 38.09 37.73 38.05 1,912,659 +0.70(+1.87%)
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.