Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Sustainable Global Equ (NY: ESGW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 24.05 24.05 24.05 24.05 102 -0.35(-1.42%)
May 30, 2019 24.37 24.40 24.37 24.40 287 +0.01(+0.04%)
May 29, 2019 24.28 24.39 24.28 24.39 153 -0.18(-0.71%)
May 28, 2019 24.57 24.57 24.57 24.57 11 -0.26(-1.06%)
May 24, 2019 24.89 24.89 24.82 24.83 1,026 +0.17(+0.70%)
May 23, 2019 24.69 24.69 24.66 24.66 308 -0.36(-1.45%)
May 22, 2019 25.02 25.02 25.02 25.02 0 -0.17(-0.66%)
May 21, 2019 25.19 25.19 25.19 25.19 0 +0.25(+1.01%)
May 20, 2019 25.02 25.06 24.92 24.94 1,500 -0.15(-0.59%)
May 17, 2019 25.11 25.25 25.08 25.08 615 -0.11(-0.42%)
May 16, 2019 25.19 25.19 25.19 25.19 12 +0.12(+0.48%)
May 15, 2019 25.07 25.07 25.07 25.07 0 +0.03(+0.13%)
May 14, 2019 25.04 25.04 25.04 25.04 115 +0.26(+1.03%)
May 13, 2019 25.01 25.01 24.76 24.78 1,359 -0.64(-2.52%)
May 10, 2019 25.42 25.42 25.42 25.42 0 +0.06(+0.25%)
May 09, 2019 25.37 25.37 25.36 25.36 856 -0.07(-0.29%)
May 08, 2019 25.43 25.43 25.43 25.43 0 -0.04(-0.15%)
May 07, 2019 25.41 25.47 25.41 25.47 56,512 -0.45(-1.74%)
May 06, 2019 25.94 25.99 25.92 25.92 435 -0.21(-0.82%)
May 03, 2019 26.18 26.18 26.08 26.14 410 +0.22(+0.86%)
May 02, 2019 25.92 25.92 25.92 25.92 0 -0.11(-0.43%)
May 01, 2019 26.03 26.03 26.03 26.03 4 -0.20(-0.78%)
Apr 30, 2019 26.18 26.23 26.18 26.23 489 +0.00(+0.02%)
Apr 29, 2019 26.26 26.32 26.23 26.23 1,080 +0.11(+0.42%)
Apr 26, 2019 26.07 26.13 26.07 26.12 615 +0.08(+0.30%)
Apr 25, 2019 26.04 26.04 26.04 26.04 13 -0.12(-0.45%)
Apr 24, 2019 25.95 26.20 25.95 26.16 572 -0.19(-0.72%)
Apr 23, 2019 26.33 26.34 26.33 26.34 1,139 +0.12(+0.44%)
Apr 22, 2019 26.23 26.23 26.23 26.23 47 -0.10(-0.40%)
Apr 18, 2019 26.36 26.36 26.33 26.33 102 -0.01(-0.05%)
Apr 17, 2019 26.34 26.34 26.34 26.34 2 -0.01(-0.06%)
Apr 16, 2019 26.36 26.36 26.36 26.36 1 +0.09(+0.35%)
Apr 15, 2019 26.29 26.29 26.27 26.27 113 -0.03(-0.13%)
Apr 12, 2019 26.30 26.30 26.30 26.30 0 +0.21(+0.80%)
Apr 11, 2019 26.09 26.09 26.09 26.09 0 +0.06(+0.22%)
Apr 10, 2019 26.03 26.03 26.03 26.03 9 +0.13(+0.52%)
Apr 09, 2019 26.09 26.09 25.90 25.90 1,594 -0.24(-0.92%)
Apr 08, 2019 26.12 26.14 26.06 26.14 449 +0.02(+0.07%)
Apr 05, 2019 26.12 26.12 26.12 26.12 102 +0.11(+0.41%)
Apr 04, 2019 25.95 26.02 25.93 26.02 615 +0.13(+0.49%)
Apr 03, 2019 25.98 25.98 25.89 25.89 1,579 +0.18(+0.72%)
Apr 02, 2019 25.70 25.70 25.70 25.70 0 -0.03(-0.11%)
Apr 01, 2019 25.63 25.73 25.63 25.73 213 +0.42(+1.67%)
Mar 29, 2019 25.31 25.31 25.31 25.31 102 +0.13(+0.51%)
Mar 28, 2019 25.18 25.18 25.18 25.18 0 +0.02(+0.08%)
Mar 27, 2019 25.16 25.16 25.16 25.16 26 -0.05(-0.18%)
Mar 26, 2019 25.18 25.21 25.18 25.21 59,839 +0.11(+0.45%)
Mar 25, 2019 25.07 25.09 25.07 25.09 969 +0.03(+0.13%)
Mar 22, 2019 25.06 25.06 25.06 25.06 0 -0.51(-2.00%)
Mar 21, 2019 25.57 25.57 25.57 25.57 2 +0.21(+0.81%)
Mar 20, 2019 25.37 25.37 25.37 25.37 0 -0.16(-0.64%)
Mar 19, 2019 25.66 25.67 25.53 25.53 1,574 -0.01(-0.03%)
Mar 18, 2019 25.48 25.54 25.48 25.54 200 +0.14(+0.55%)
Mar 15, 2019 25.40 25.40 25.40 25.40 0 +0.16(+0.65%)
Mar 14, 2019 25.21 25.23 25.21 25.23 494 -0.06(-0.23%)
Mar 13, 2019 25.31 25.31 25.27 25.29 2,083 +0.15(+0.61%)
Mar 12, 2019 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Mar 11, 2019 25.14 25.14 25.14 25.14 0 +0.29(+1.15%)
Mar 08, 2019 24.85 24.85 24.85 24.85 102 -0.07(-0.29%)
Mar 07, 2019 24.93 24.93 24.93 24.93 1 -0.31(-1.23%)
Mar 06, 2019 25.24 25.24 25.24 25.24 0 -0.19(-0.75%)
Mar 05, 2019 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 04, 2019 25.36 25.43 25.36 25.43 134 -0.16(-0.61%)
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.