Skip to main content

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

33.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.00 26.00 25.86 25.92 28,006 -0.20(-0.76%)
Mar 30, 2017 26.20 26.22 26.11 26.11 21,066 -0.14(-0.53%)
Mar 29, 2017 26.21 26.30 26.20 26.25 10,615 -0.02(-0.08%)
Mar 28, 2017 26.20 26.28 26.20 26.27 2,277 +0.07(+0.25%)
Mar 27, 2017 26.11 26.22 26.06 26.21 46,226 -0.08(-0.29%)
Mar 24, 2017 26.23 26.31 26.23 26.28 13,828 +0.09(+0.34%)
Mar 23, 2017 26.12 26.26 26.12 26.19 4,264 +0.04(+0.16%)
Mar 22, 2017 26.02 26.17 25.95 26.15 9,435 +0.10(+0.37%)
Mar 21, 2017 26.37 26.37 26.04 26.06 3,032 -0.24(-0.91%)
Mar 20, 2017 26.16 26.34 26.15 26.30 12,276 +0.23(+0.89%)
Mar 17, 2017 26.08 26.10 26.03 26.06 25,995 -0.04(-0.16%)
Mar 16, 2017 26.13 26.13 26.11 26.11 1,769 +0.20(+0.79%)
Mar 15, 2017 25.41 25.91 25.41 25.90 15,464 +0.56(+2.22%)
Mar 14, 2017 25.44 25.44 25.34 25.34 2,424 -0.12(-0.47%)
Mar 13, 2017 25.42 25.46 25.41 25.46 5,497 +0.36(+1.41%)
Mar 10, 2017 25.15 25.15 25.02 25.10 3,694 +0.23(+0.93%)
Mar 09, 2017 24.98 24.98 24.85 24.87 2,821 -0.25(-0.98%)
Mar 08, 2017 25.22 25.22 25.12 25.12 2,310 -0.09(-0.37%)
Mar 07, 2017 25.32 25.32 25.21 25.21 3,481 +0.02(+0.07%)
Mar 06, 2017 25.19 25.22 25.18 25.19 5,144 -0.02(-0.06%)
Mar 03, 2017 25.12 25.21 25.11 25.21 4,288 +0.19(+0.77%)
Mar 02, 2017 25.25 25.25 25.01 25.01 20,072 -0.35(-1.37%)
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.