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

34.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.12 29.27 29.12 29.23 46,723 +0.48(+1.66%)
Jun 28, 2018 28.59 28.75 28.48 28.75 88,743 +0.20(+0.70%)
Jun 27, 2018 29.10 29.10 28.55 28.55 91,806 -0.66(-2.26%)
Jun 26, 2018 29.38 29.38 29.17 29.21 91,985 -0.19(-0.63%)
Jun 25, 2018 29.39 29.46 29.10 29.40 105,917 -0.29(-0.98%)
Jun 22, 2018 29.79 29.98 29.64 29.69 125,601 +0.28(+0.95%)
Jun 21, 2018 29.59 29.65 29.39 29.41 33,264 -0.43(-1.43%)
Jun 20, 2018 29.99 30.00 29.78 29.84 48,373 +0.12(+0.41%)
Jun 19, 2018 29.46 29.76 29.40 29.72 279,994 -0.31(-1.02%)
Jun 18, 2018 30.01 30.09 29.81 30.02 62,173 -0.42(-1.39%)
Jun 15, 2018 30.44 30.20 30.44 144,102 -0.17(-0.56%)
Jun 14, 2018 30.82 30.94 30.59 30.62 107,585 -0.16(-0.50%)
Jun 13, 2018 31.08 31.14 30.67 30.77 31,925 -0.25(-0.81%)
Jun 12, 2018 31.31 31.31 30.87 31.02 90,729 -0.15(-0.47%)
Jun 11, 2018 31.21 31.26 31.13 31.17 31,493 +0.03(+0.08%)
Jun 08, 2018 31.05 31.25 30.92 31.14 34,646 -0.06(-0.19%)
Jun 07, 2018 31.60 31.60 30.94 31.20 49,951 -0.42(-1.34%)
Jun 06, 2018 31.45 31.63 31.39 31.63 134,126 +0.45(+1.44%)
Jun 05, 2018 31.32 31.36 31.18 31.18 35,076 -0.25(-0.80%)
Jun 04, 2018 31.35 31.46 31.33 31.43 105,360 +0.35(+1.14%)
Jun 01, 2018 30.86 31.09 30.86 31.07 42,245 +0.38(+1.24%)
May 31, 2018 30.64 30.76 30.55 30.69 52,479 +0.07(+0.23%)
May 30, 2018 30.47 30.68 30.38 30.63 30,125 +0.11(+0.37%)
May 29, 2018 30.73 30.83 30.38 30.51 53,722 -0.62(-1.99%)
May 25, 2018 31.13 31.13 31.13 0 +0.08(+0.26%)
May 24, 2018 31.04 31.10 30.79 31.05 32,579 -0.13(-0.42%)
May 23, 2018 30.88 31.19 30.84 31.19 112,228 +0.10(+0.32%)
May 22, 2018 31.10 31.21 31.09 31.09 27,737 +0.11(+0.35%)
May 21, 2018 30.98 31.05 30.88 30.98 47,290 +0.23(+0.76%)
May 18, 2018 30.79 30.85 30.67 30.75 47,102 -0.32(-1.03%)
May 17, 2018 31.20 31.26 30.97 31.07 38,492 -0.44(-1.41%)
May 16, 2018 31.41 31.57 31.41 31.51 253,698 +0.37(+1.19%)
May 15, 2018 31.16 31.25 31.04 31.14 51,687 -0.60(-1.88%)
May 14, 2018 31.89 31.95 31.71 31.74 41,664 +0.03(+0.11%)
May 11, 2018 31.85 31.88 31.68 31.70 27,345 -0.02(-0.08%)
May 10, 2018 31.58 31.81 31.53 31.73 44,549 +0.54(+1.74%)
May 09, 2018 31.30 31.30 31.08 31.18 203,963 -0.04(-0.14%)
May 08, 2018 31.18 31.23 31.04 31.23 55,209 +0.19(+0.60%)
May 07, 2018 31.06 31.17 30.97 31.04 57,252 -0.24(-0.75%)
May 04, 2018 30.85 31.42 30.84 31.27 68,265 +0.14(+0.44%)
May 03, 2018 31.24 31.24 30.79 31.13 251,272 -0.09(-0.30%)
May 02, 2018 31.54 31.54 31.20 31.23 85,386 -0.23(-0.73%)
May 01, 2018 31.44 31.46 31.11 31.46 155,548 -0.16(-0.49%)
Apr 30, 2018 31.91 31.91 31.58 31.61 21,172 -0.18(-0.56%)
Apr 27, 2018 31.81 31.81 31.64 31.79 189,702 +0.25(+0.78%)
Apr 26, 2018 31.33 31.55 31.33 31.54 72,112 +0.35(+1.12%)
Apr 25, 2018 31.27 31.31 31.04 31.20 60,974 -0.31(-1.00%)
Apr 24, 2018 31.85 31.87 31.35 31.51 145,516 -0.09(-0.30%)
Apr 23, 2018 31.80 31.84 31.57 31.60 38,364 -0.25(-0.78%)
Apr 20, 2018 32.05 32.07 31.74 31.85 65,134 -0.41(-1.28%)
Apr 19, 2018 32.43 32.52 32.12 32.26 58,249 -0.17(-0.52%)
Apr 18, 2018 32.27 32.48 32.21 32.43 145,185 +0.25(+0.79%)
Apr 17, 2018 31.98 32.23 31.96 32.18 58,818 +0.07(+0.23%)
Apr 16, 2018 32.06 32.12 31.99 32.11 112,116 +0.01(+0.04%)
Apr 13, 2018 32.37 32.37 32.00 32.09 39,568 -0.38(-1.17%)
Apr 12, 2018 32.37 32.53 32.32 32.47 52,670 +0.02(+0.07%)
Apr 11, 2018 32.27 32.48 32.26 32.45 40,178 +0.03(+0.09%)
Apr 10, 2018 32.27 32.45 32.20 32.42 42,810 +0.56(+1.77%)
Apr 09, 2018 32.01 32.16 31.85 31.85 37,947 +0.07(+0.23%)
Apr 06, 2018 32.17 32.20 31.66 31.78 37,474 -0.69(-2.12%)
Apr 05, 2018 32.45 32.61 32.37 32.47 139,707 +0.15(+0.46%)
Apr 04, 2018 31.52 32.32 31.52 32.32 157,343 -0.04(-0.12%)
Apr 03, 2018 32.32 32.39 32.06 32.36 81,557 +0.32(+1.00%)
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.