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 (%)
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.