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

32.40 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 32.24 32.43 32.09 32.40 550,584 +0.42(+1.31%)
Aug 09, 2022 32.18 32.19 31.93 31.98 785,618 -0.15(-0.47%)
Aug 08, 2022 32.13 32.30 32.05 32.13 682,638 +0.06(+0.19%)
Aug 05, 2022 31.86 32.13 31.85 32.07 626,207 -0.03(-0.09%)
Aug 04, 2022 32.04 32.16 31.95 32.10 865,714 +0.28(+0.88%)
Aug 03, 2022 31.61 31.87 31.46 31.82 672,105 +0.29(+0.92%)
Aug 02, 2022 31.46 31.88 31.36 31.53 1,000,817 -0.19(-0.60%)
Aug 01, 2022 31.64 31.91 31.44 31.72 996,365 -0.28(-0.88%)
Jul 29, 2022 31.72 32.00 31.61 32.00 1,040,247 -0.18(-0.56%)
Jul 28, 2022 32.09 32.22 31.75 32.18 993,405 +0.08(+0.25%)
Jul 27, 2022 31.76 32.17 31.64 32.10 913,674 +0.62(+1.97%)
Jul 26, 2022 31.74 31.82 31.45 31.48 944,765 -0.34(-1.07%)
Jul 25, 2022 31.74 31.82 31.65 31.82 1,101,775 +0.10(+0.32%)
Jul 22, 2022 31.98 32.05 31.61 31.72 1,436,297 -0.32(-1.00%)
Jul 21, 2022 31.80 32.06 31.75 32.04 3,014,625 +0.39(+1.23%)
Jul 20, 2022 31.71 31.77 31.53 31.65 809,651 -0.12(-0.38%)
Jul 19, 2022 31.68 31.82 31.58 31.77 967,642 +0.47(+1.50%)
Jul 18, 2022 31.56 31.71 31.26 31.30 1,740,712 +0.20(+0.64%)
Jul 15, 2022 30.93 31.10 30.68 31.10 1,959,223 +0.18(+0.58%)
Jul 14, 2022 30.83 30.96 30.59 30.92 1,061,598 -0.22(-0.71%)
Jul 13, 2022 30.79 31.30 30.76 31.14 867,869 -0.05(-0.16%)
Jul 12, 2022 31.21 31.39 31.09 31.19 890,797 -0.16(-0.51%)
Jul 11, 2022 31.53 31.53 31.24 31.35 918,469 -0.88(-2.73%)
Jul 08, 2022 32.14 32.37 32.01 32.23 670,237 -0.05(-0.15%)
Jul 07, 2022 32.07 32.40 32.07 32.28 671,689 +0.64(+2.02%)
Jul 06, 2022 31.66 31.76 31.41 31.64 929,462 -0.20(-0.63%)
Jul 05, 2022 31.47 31.84 31.30 31.84 1,574,192 -0.24(-0.75%)
Jul 01, 2022 31.94 32.10 31.74 32.08 1,163,030 -0.23(-0.71%)
Jun 30, 2022 32.01 32.36 31.82 32.31 1,660,929 -0.20(-0.62%)
Jun 29, 2022 32.50 32.60 32.37 32.51 1,973,292 -0.12(-0.37%)
Jun 28, 2022 33.09 33.26 32.63 32.63 3,306,534 -0.24(-0.73%)
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%)
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.