Indicators

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

33.41 -0.06 (-0.18%)

Streaming Delayed Price Updated: 1:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.94	30.06	29.87	30.06	673,201	+0.17(+0.58%)
Apr 27, 2023	29.65	29.93	29.65	29.89	435,669	+0.36(+1.21%)
Apr 26, 2023	29.70	29.71	29.50	29.53	2,195,366	+0.25(+0.86%)
Apr 25, 2023	29.56	29.56	29.26	29.28	488,947	-0.62(-2.07%)
Apr 24, 2023	29.87	29.95	29.80	29.90	693,854	-0.08(-0.26%)
Apr 21, 2023	30.00	30.02	29.82	29.98	1,251,501	-0.28(-0.93%)
Apr 20, 2023	30.33	30.50	30.16	30.26	4,184,291	-0.11(-0.35%)
Apr 19, 2023	30.30	30.41	30.26	30.36	513,162	-0.30(-0.98%)
Apr 18, 2023	30.74	30.79	30.58	30.66	592,910	-0.07(-0.22%)
Apr 17, 2023	30.69	30.73	30.57	30.73	1,002,825	+0.15(+0.47%)
Apr 14, 2023	30.59	30.72	30.45	30.58	523,288	-0.16(-0.53%)
Apr 13, 2023	30.63	30.78	30.62	30.75	629,164	+0.47(+1.56%)
Apr 12, 2023	30.60	30.60	30.23	30.28	707,821	-0.24(-0.79%)
Apr 11, 2023	30.55	30.62	30.48	30.52	437,750	+0.15(+0.51%)
Apr 10, 2023	30.22	30.36	30.18	30.36	657,149	+0.06(+0.19%)
Apr 06, 2023	30.10	30.38	30.04	30.30	466,876	+0.12(+0.38%)
Apr 05, 2023	30.42	30.42	30.10	30.19	1,149,876	-0.27(-0.89%)
Apr 04, 2023	30.40	30.49	30.33	30.46	794,549	+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.