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

Columbia Sustainable International ETF (NY: ESGN )

31.42 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2017 23.13 23.13 23.10 23.11 1,580 +0.04(+0.16%)
Oct 30, 2017 23.07 23.11 23.06 23.07 29,270 +0.04(+0.16%)
Oct 27, 2017 23.02 23.04 23.02 23.04 563 +0.04(+0.18%)
Oct 26, 2017 23.05 23.05 22.93 23.00 547 +0.19(+0.84%)
Oct 25, 2017 22.80 22.80 22.80 22.80 359 -0.17(-0.72%)
Oct 24, 2017 22.92 22.97 22.92 22.97 6,201 +0.12(+0.52%)
Oct 23, 2017 22.98 22.98 22.85 22.85 4,595 -0.03(-0.13%)
Oct 18, 2017 22.88 22.88 22.88 107 +0.07(+0.29%)
Oct 17, 2017 22.89 22.89 22.81 22.81 1,361 -0.12(-0.52%)
Oct 16, 2017 22.93 22.93 22.93 22.93 199 +0.18(+0.78%)
Oct 12, 2017 22.75 22.75 22.75 101 -0.00(-0.01%)
Oct 11, 2017 22.76 22.76 22.76 22.76 479 +0.06(+0.25%)
Oct 10, 2017 22.64 22.70 22.64 22.70 678 +0.27(+1.21%)
Oct 05, 2017 22.43 22.43 22.43 1 -0.04(-0.16%)
Oct 04, 2017 22.47 22.47 22.46 22.46 1,187 -0.07(-0.31%)
Oct 03, 2017 22.53 22.53 22.53 22.53 435 +0.10(+0.44%)
Oct 02, 2017 22.43 22.45 22.43 22.44 1,335 -0.00(-0.00%)
Sep 29, 2017 22.42 22.44 22.39 22.44 1,087 +0.06(+0.27%)
Sep 28, 2017 22.38 22.38 22.38 22.38 190 +0.07(+0.30%)
Sep 27, 2017 22.31 22.31 22.23 22.31 4,469 -0.03(-0.13%)
Sep 26, 2017 22.29 22.35 22.28 22.34 2,884 -0.04(-0.20%)
Sep 25, 2017 22.39 22.39 22.39 22.39 297 +0.06(+0.25%)
Sep 21, 2017 22.33 37 -0.13(-0.60%)
Sep 20, 2017 22.48 22.48 22.46 22.46 787 +0.03(+0.13%)
Sep 19, 2017 22.44 22.44 22.44 22.44 335 +0.05(+0.23%)
Sep 18, 2017 22.37 22.38 22.37 22.38 416 +0.09(+0.40%)
Sep 14, 2017 22.30 22.30 22.30 0 -0.03(-0.12%)
Sep 12, 2017 22.32 90 +0.18(+0.80%)
Sep 08, 2017 22.15 5 +0.07(+0.31%)
Sep 06, 2017 22.08 6 +0.15(+0.67%)
Sep 05, 2017 22.10 22.10 21.82 21.93 2,002 -0.20(-0.90%)
Sep 01, 2017 22.18 22.18 22.10 22.13 5,854 +0.20(+0.89%)
Aug 30, 2017 21.93 2 +0.02(+0.09%)
Aug 29, 2017 21.92 21.92 21.92 21.92 417 -0.15(-0.67%)
Aug 28, 2017 22.09 22.09 22.06 22.06 1,162 -0.02(-0.08%)
Aug 25, 2017 22.08 22.08 22.08 22.08 692 +0.11(+0.52%)
Aug 24, 2017 22.05 22.05 21.97 21.97 876 -0.02(-0.07%)
Aug 23, 2017 21.99 21.99 21.97 21.98 1,281 -0.06(-0.29%)
Aug 22, 2017 22.04 22.04 22.04 22.04 285 +0.04(+0.19%)
Aug 21, 2017 21.96 22.00 21.94 22.00 1,127 +0.04(+0.17%)
Aug 18, 2017 21.97 21.98 21.96 21.97 3,521 +0.02(+0.08%)
Aug 17, 2017 22.08 22.08 21.95 21.95 1,047 -0.06(-0.25%)
Aug 16, 2017 22.10 22.10 22.00 22.00 1,360 -0.02(-0.10%)
Aug 15, 2017 21.92 22.03 21.92 22.03 1,468 -0.01(-0.04%)
Aug 14, 2017 22.03 22.03 22.03 22.03 208 +0.11(+0.52%)
Aug 11, 2017 21.91 21.94 21.91 21.92 440 -0.02(-0.10%)
Aug 10, 2017 21.91 21.94 21.91 21.94 667 -0.32(-1.44%)
Aug 08, 2017 22.26 22.26 22.26 0 +0.08(+0.37%)
Aug 07, 2017 22.21 22.29 22.18 22.18 1,209 -0.08(-0.35%)
Aug 04, 2017 22.31 22.31 22.19 22.26 1,784 -0.04(-0.19%)
Aug 03, 2017 22.32 22.32 22.30 22.30 2,135 -0.04(-0.18%)
Aug 01, 2017 22.34 1 +0.18(+0.83%)
Jul 31, 2017 21.98 22.20 21.98 22.16 197,924 +0.25(+1.13%)
Jul 25, 2017 21.91 21.91 21.91 0 -0.17(-0.78%)
Jul 24, 2017 22.09 22.09 22.03 22.09 1,824 -0.06(-0.27%)
Jul 21, 2017 22.09 22.15 22.09 22.15 997 +0.06(+0.27%)
Jul 19, 2017 22.09 22.09 22.09 0 +0.10(+0.48%)
Jul 18, 2017 21.96 21.98 21.96 21.98 666 +0.08(+0.38%)
Jul 17, 2017 21.90 21.90 21.90 21.90 1,470 -0.03(-0.14%)
Jul 14, 2017 21.93 21.93 21.93 21.93 969 +0.21(+0.98%)
Jul 13, 2017 21.71 21.71 21.71 21.71 449 +0.03(+0.13%)
Jul 12, 2017 21.57 21.69 21.57 21.69 678 +0.19(+0.90%)
Jul 11, 2017 21.35 21.49 21.35 21.49 732 -0.01(-0.06%)
Jul 10, 2017 21.50 21.51 21.49 21.51 585 +0.15(+0.69%)
Jul 07, 2017 21.36 21.36 21.36 21.36 524 -0.25(-1.17%)
Jul 03, 2017 21.61 152 +0.07(+0.33%)
Jun 30, 2017 21.50 21.55 21.47 21.54 1,245 +0.12(+0.56%)
Jun 29, 2017 21.40 21.42 21.40 21.42 458 -0.20(-0.94%)
Jun 28, 2017 21.62 21.62 21.62 21.62 1,248 +0.17(+0.79%)
Jun 27, 2017 21.48 21.48 21.37 21.45 1,354 -0.04(-0.21%)
Jun 26, 2017 21.52 21.53 21.50 21.50 494 -0.03(-0.14%)
Jun 23, 2017 21.51 21.53 21.46 21.53 4,350 +0.17(+0.78%)
Jun 20, 2017 21.36 21 -0.20(-0.91%)
Jun 19, 2017 21.61 21.61 21.54 21.56 764 +0.14(+0.66%)
Jun 15, 2017 21.42 2 -0.21(-0.96%)
Jun 13, 2017 21.62 102 +0.21(+1.00%)
Jun 12, 2017 21.41 21.41 21.41 21.41 1,353 -0.02(-0.09%)
Jun 09, 2017 21.43 21.43 21.43 21.43 420 -0.12(-0.56%)
Jun 08, 2017 21.56 21.56 21.55 21.55 420 -0.08(-0.35%)
Jun 06, 2017 21.62 1 -0.09(-0.41%)
Jun 05, 2017 21.68 21.71 21.68 21.71 1,220 -0.08(-0.37%)
Jun 02, 2017 21.79 21.82 21.77 21.79 1,847 +0.40(+1.88%)
May 31, 2017 21.39 1 +0.11(+0.50%)
May 26, 2017 21.29 40 -0.07(-0.34%)
May 24, 2017 21.36 220 -0.11(-0.51%)
May 23, 2017 21.47 21.47 21.47 21.47 408 -0.09(-0.42%)
May 22, 2017 21.52 21.56 21.49 21.56 1,534 +0.15(+0.69%)
May 19, 2017 21.41 21.46 21.41 21.41 906 +0.16(+0.76%)
May 17, 2017 21.25 56 -0.16(-0.76%)
May 16, 2017 21.41 21.42 21.41 21.41 1,224 +0.19(+0.88%)
May 12, 2017 21.22 116 -0.15(-0.70%)
May 10, 2017 21.37 112 +0.01(+0.03%)
May 09, 2017 21.35 21.37 21.35 21.37 845 +0.20(+0.96%)
May 03, 2017 21.16 5 -0.07(-0.33%)
May 02, 2017 21.11 21.23 21.11 21.23 951 +0.34(+1.62%)
Apr 28, 2017 20.89 20.89 20.89 0 -0.07(-0.34%)
Apr 27, 2017 20.99 20.99 20.97 20.97 439 -0.06(-0.29%)
Apr 26, 2017 20.96 21.03 20.96 21.03 3,624 +0.28(+1.35%)
Apr 24, 2017 20.74 163 +0.24(+1.19%)
Apr 20, 2017 20.50 20.50 20.50 0 +0.21(+1.02%)
Apr 18, 2017 20.29 16 -0.13(-0.65%)
Apr 17, 2017 20.43 20.43 20.43 20.43 354 +0.05(+0.26%)
Apr 13, 2017 20.37 20.37 20.37 20.37 656 +0.08(+0.40%)
Apr 10, 2017 20.29 117 -0.01(-0.03%)
Apr 06, 2017 20.30 10 -0.03(-0.15%)
Apr 05, 2017 20.30 20.33 20.30 20.33 426 +0.06(+0.29%)
Apr 04, 2017 20.31 20.31 20.27 20.27 529 -0.15(-0.76%)
Apr 03, 2017 20.46 20.46 20.43 20.43 1,348 -0.00(-0.02%)
Mar 31, 2017 20.43 20.43 20.43 20.43 618 +0.16(+0.79%)
Mar 27, 2017 20.27 134 -0.00(-0.01%)
Mar 23, 2017 20.27 20.27 20.27 0 +0.07(+0.37%)
Mar 21, 2017 20.20 166 +0.00(+0.00%)
Mar 20, 2017 20.27 20.27 20.16 20.20 46,817 +0.25(+1.26%)
Mar 15, 2017 19.95 18 +0.13(+0.63%)
Mar 14, 2017 19.82 19.82 19.82 19.82 533 -0.29(-1.47%)
Mar 13, 2017 20.12 20.12 20.08 20.12 1,791 +0.24(+1.18%)
Mar 10, 2017 19.88 19.88 19.88 19.88 313 +0.07(+0.33%)
Mar 09, 2017 19.82 19.82 19.82 19.82 906 +0.05(+0.27%)
Mar 03, 2017 19.76 242 -0.10(-0.52%)
Mar 02, 2017 19.79 19.87 19.79 19.87 5,044 -0.08(-0.41%)
Mar 01, 2017 19.90 19.95 19.90 19.95 407 +0.03(+0.15%)
Feb 22, 2017 19.92 19.92 19.92 0 +0.04(+0.22%)
Feb 21, 2017 19.87 19.87 19.87 19.87 806 +0.04(+0.22%)
Feb 17, 2017 19.83 19.83 19.83 0 -0.06(-0.30%)
Feb 16, 2017 19.89 19.90 19.89 19.89 1,194 +0.05(+0.26%)
Feb 15, 2017 19.84 19.84 19.84 19.84 504 +0.08(+0.41%)
Feb 14, 2017 19.67 19.76 19.67 19.76 567 -0.07(-0.34%)
Feb 13, 2017 19.82 19.82 19.82 19.82 46,171 +0.23(+1.16%)
Feb 10, 2017 19.64 19.73 19.60 19.60 1,267 -0.07(-0.33%)
Feb 09, 2017 19.57 19.68 19.57 19.66 2,695 +0.08(+0.41%)
Feb 08, 2017 19.68 19.68 19.55 19.58 2,191 +0.01(+0.07%)
Feb 07, 2017 19.57 19.57 19.57 19.57 271 -0.24(-1.19%)
Feb 03, 2017 19.80 19.80 19.80 0 +0.18(+0.91%)
Feb 02, 2017 19.70 19.70 19.52 19.62 816 -0.03(-0.15%)
Feb 01, 2017 19.62 19.72 19.62 19.65 1,883 +0.17(+0.90%)
Jan 30, 2017 19.48 229 -0.20(-1.01%)
Jan 27, 2017 19.68 19.68 19.68 19.68 542 -0.09(-0.46%)
Jan 26, 2017 19.81 19.81 19.72 19.77 3,045 -0.03(-0.13%)
Jan 25, 2017 19.75 19.82 19.75 19.79 2,838 +0.09(+0.45%)
Jan 24, 2017 19.63 19.71 19.63 19.70 4,940 +0.08(+0.39%)
Jan 23, 2017 19.61 19.63 19.60 19.63 3,258 +0.10(+0.51%)
Jan 20, 2017 19.53 19.53 19.53 19.53 1,199 +0.01(+0.04%)
Jan 13, 2017 19.52 19.52 19.52 0 +0.13(+0.68%)
Jan 12, 2017 19.39 19.39 19.39 19.39 1,302 +0.21(+1.08%)
Jan 04, 2017 19.18 19.18 19.18 0 +0.24(+1.29%)
Jan 03, 2017 18.96 18.96 18.94 18.94 1,073 +0.04(+0.19%)
Dec 30, 2016 18.90 18.90 18.90 0 +0.07(+0.39%)
Dec 29, 2016 18.83 18.83 18.83 18.83 271 +0.03(+0.16%)
Dec 28, 2016 18.80 18.80 18.80 18.80 685 -0.08(-0.43%)
Dec 27, 2016 18.88 18.88 18.88 18.88 1,376 +0.02(+0.12%)
Dec 22, 2016 18.86 18.86 18.86 0 -0.03(-0.15%)
Dec 21, 2016 18.89 18.89 18.89 18.89 190 +0.00(+0.00%)
Dec 19, 2016 18.89 18.89 18.89 0 +0.12(+0.62%)
Dec 16, 2016 18.79 18.79 18.77 18.77 429 -0.05(-0.27%)
Dec 15, 2016 18.82 18.82 18.82 18.82 903 -0.12(-0.63%)
Dec 09, 2016 18.94 2 +0.86(+4.75%)
Nov 21, 2016 18.08 18.08 18.08 0 -0.00(-0.00%)
Nov 17, 2016 18.08 18.08 18.08 0 +0.02(+0.13%)
Nov 11, 2016 18.06 18.06 18.06 0 -0.12(-0.64%)
Nov 09, 2016 18.18 18.18 18.18 0 -0.16(-0.86%)
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.