Indicators

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

33.74 +0.08 (+0.24%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	30.16	30.29	30.09	30.29	668,228	+0.18(+0.58%)
Apr 27, 2023	29.87	30.15	29.87	30.11	432,451	+0.36(+1.21%)
Apr 26, 2023	29.92	29.94	29.72	29.75	2,179,149	+0.25(+0.86%)
Apr 25, 2023	29.78	29.78	29.48	29.50	485,336	-0.62(-2.07%)
Apr 24, 2023	30.09	30.17	30.02	30.12	688,728	-0.08(-0.26%)
Apr 21, 2023	30.23	30.25	30.04	30.20	1,242,256	-0.28(-0.93%)
Apr 20, 2023	30.56	30.72	30.38	30.48	4,153,382	-0.11(-0.35%)
Apr 19, 2023	30.53	30.63	30.49	30.59	509,372	-0.30(-0.98%)
Apr 18, 2023	30.97	31.02	30.81	30.89	588,530	-0.07(-0.22%)
Apr 17, 2023	30.92	30.96	30.80	30.96	995,418	+0.15(+0.47%)
Apr 14, 2023	30.82	30.95	30.68	30.81	519,423	-0.17(-0.53%)
Apr 13, 2023	30.86	31.01	30.85	30.98	624,517	+0.48(+1.56%)
Apr 12, 2023	30.83	30.83	30.45	30.50	702,592	-0.24(-0.79%)
Apr 11, 2023	30.77	30.85	30.71	30.74	434,516	+0.16(+0.51%)
Apr 10, 2023	30.44	30.59	30.41	30.59	652,295	+0.06(+0.19%)
Apr 06, 2023	30.33	30.61	30.27	30.53	463,428	+0.12(+0.38%)
Apr 05, 2023	30.65	30.65	30.33	30.41	1,141,382	-0.27(-0.89%)
Apr 04, 2023	30.63	30.71	30.56	30.69	788,680	+0.00(+0.00%)

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.