Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2016 | 24.14 | 24.14 | 24.14 | 98 | -0.22(-0.91%) | |
| Oct 27, 2016 | 24.29 | 24.36 | 24.28 | 24.36 | 1,864 | -0.34(-1.39%) |
| Oct 24, 2016 | 24.89 | 24.71 | 24.71 | 24.71 | 209 | +0.21(+0.85%) |
| Oct 21, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 2,368 | -0.14(-0.57%) |
| Oct 20, 2016 | 24.65 | 24.67 | 24.64 | 24.64 | 2,643 | +0.49(+2.04%) |
| Oct 17, 2016 | 24.12 | 24.15 | 24.15 | 24.15 | 1,647 | +0.00(+0.00%) |
| Oct 14, 2016 | 24.22 | 24.22 | 24.13 | 24.15 | 1,819 | -0.03(-0.10%) |
| Oct 13, 2016 | 24.05 | 24.17 | 23.92 | 24.17 | 4,732 | -0.12(-0.51%) |
| Oct 12, 2016 | 24.21 | 24.31 | 24.19 | 24.30 | 2,589 | -0.05(-0.21%) |
| Oct 11, 2016 | 24.50 | 24.50 | 24.35 | 24.35 | 941 | -0.25(-1.04%) |
| Oct 07, 2016 | 24.69 | 24.60 | 24.60 | 24.60 | 61 | -0.10(-0.40%) |
| Oct 06, 2016 | 24.56 | 24.72 | 24.56 | 24.70 | 5,567 | +0.09(+0.36%) |
| Oct 05, 2016 | 24.64 | 24.64 | 24.59 | 24.61 | 1,796 | +0.12(+0.50%) |
| Oct 04, 2016 | 24.64 | 24.64 | 24.49 | 24.49 | 3,594 | -0.15(-0.60%) |
| Oct 03, 2016 | 24.48 | 24.64 | 24.48 | 24.64 | 3,159 | +0.14(+0.57%) |
| Sep 30, 2016 | 24.42 | 24.54 | 24.42 | 24.50 | 8,479 | +0.06(+0.23%) |
| Sep 29, 2016 | 24.68 | 24.68 | 24.44 | 24.44 | 9,256 | -0.29(-1.19%) |
| Sep 28, 2016 | 24.61 | 24.73 | 24.44 | 24.73 | 4,597 | +0.18(+0.74%) |
| Sep 27, 2016 | 24.48 | 24.55 | 24.48 | 24.55 | 819 | +0.30(+1.23%) |
| Sep 26, 2016 | 24.48 | 24.48 | 24.25 | 24.25 | 13,713 | -0.53(-2.13%) |
| Sep 23, 2016 | 24.78 | 24.78 | 24.78 | 24.78 | 360 | +0.59(+2.44%) |
| Sep 19, 2016 | 24.19 | 24.19 | 24.19 | 24.19 | 2 | +0.34(+1.42%) |
| Sep 16, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 235 | +0.05(+0.20%) |
| Sep 12, 2016 | 23.87 | 23.80 | 23.80 | 23.80 | 706 | -0.35(-1.46%) |
| Sep 09, 2016 | 24.58 | 24.58 | 24.16 | 24.16 | 49,231 | -0.76(-3.04%) |
| Sep 08, 2016 | 25.02 | 25.02 | 24.91 | 24.91 | 1,518 | -0.07(-0.29%) |
| Sep 07, 2016 | 25.01 | 25.02 | 24.98 | 24.98 | 8,112 | +0.64(+2.63%) |
| Sep 02, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 160 | +0.27(+1.11%) |
| Sep 01, 2016 | 24.04 | 24.08 | 24.04 | 24.08 | 597 | +0.07(+0.28%) |
| 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%) |
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.