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, 2019	30.07	30.07	29.87	29.90	188,051	-0.37(-1.23%)
Feb 27, 2019	30.30	30.36	30.19	30.27	101,548	-0.26(-0.84%)
Feb 26, 2019	30.43	30.63	30.43	30.53	164,067	-0.13(-0.43%)
Feb 25, 2019	30.65	30.81	30.58	30.66	246,887	+0.33(+1.08%)
Feb 22, 2019	30.34	30.42	30.23	30.33	57,937	+0.43(+1.42%)
Feb 21, 2019	29.97	29.97	29.83	29.91	39,440	-0.06(-0.21%)
Feb 20, 2019	30.00	30.18	29.97	29.97	48,593	+0.16(+0.54%)
Feb 19, 2019	29.57	29.93	29.57	29.81	89,030	+0.12(+0.39%)
Feb 15, 2019	29.68	29.73	29.61	29.69	102,912	-0.04(-0.15%)
Feb 14, 2019	29.56	29.88	29.51	29.74	128,316	+0.03(+0.09%)
Feb 13, 2019	29.86	29.95	29.60	29.71	70,552	-0.14(-0.48%)
Feb 12, 2019	29.85	29.99	29.78	29.85	80,992	+0.19(+0.63%)
Feb 11, 2019	29.75	29.79	29.61	29.67	94,793	-0.01(-0.03%)
Feb 08, 2019	29.71	29.76	29.48	29.68	87,131	-0.20(-0.68%)
Feb 07, 2019	29.94	30.06	29.64	29.88	100,546	-0.20(-0.65%)
Feb 06, 2019	30.43	30.43	30.07	30.07	124,361	-0.50(-1.63%)
Feb 05, 2019	30.24	30.61	30.24	30.57	144,140	+0.40(+1.32%)
Feb 04, 2019	29.94	30.23	29.94	30.17	106,949	+0.08(+0.27%)

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.