Indicators

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

33.12 -0.38 (-1.13%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.41	33.41	32.93	32.96	213,877	-0.45(-1.35%)
Feb 27, 2018	34.04	34.04	33.41	33.41	100,939	-0.83(-2.41%)
Feb 26, 2018	34.11	34.26	33.98	34.23	28,273	+0.27(+0.79%)
Feb 23, 2018	33.80	33.99	33.75	33.96	24,392	+0.45(+1.35%)
Feb 22, 2018			33.47	33.51	25,559	+0.06(+0.17%)
Feb 21, 2018	33.75	34.04	33.45	33.45	83,030	+0.01(+0.04%)
Feb 20, 2018	33.43	33.55	33.33	33.44	54,237	-0.54(-1.60%)
Feb 16, 2018		33.98	33.98	33.98	0	+0.07(+0.19%)
Feb 15, 2018	33.94	34.06	33.81	33.92	40,968	+0.53(+1.59%)
Feb 14, 2018	32.51	33.46	32.51	33.39	137,392	+0.74(+2.26%)
Feb 13, 2018	32.46	32.74	32.46	32.65	65,950	+0.21(+0.64%)
Feb 12, 2018	32.29	32.67	32.16	32.44	89,873	+0.54(+1.70%)
Feb 09, 2018	31.92	32.12	31.04	31.90	61,499	+0.41(+1.30%)
Feb 08, 2018		32.56	31.48	31.49	99,381	-1.07(-3.28%)
Feb 07, 2018	32.89	33.19	32.56	32.56	78,742	-0.95(-2.84%)
Feb 06, 2018	32.49	33.75	32.49	33.51	89,084	+0.46(+1.39%)
Feb 05, 2018	33.57	33.78	32.63	33.05	117,932	-0.53(-1.57%)
Feb 02, 2018	34.10	34.10	33.58	33.58	101,883	-0.92(-2.67%)

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.